New Zealand markets open in 1 hour 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.02+0.30 (+0.16%)
At close: 04:00PM EDT
192.95 -0.07 (-0.04%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C002050002024-07-16 3:57PM EDT2024-07-190.130.120.13-0.02-14.29%16,98945,22533.89%
AMZN240726C002050002024-07-16 3:56PM EDT2024-07-260.690.680.70-0.13-15.85%5,1979,75130.91%
AMZN240802C002050002024-07-16 3:52PM EDT2024-08-023.683.603.70+0.08+2.22%84410,86447.45%
AMZN240809C002050002024-07-16 3:53PM EDT2024-08-094.154.054.20+0.15+3.75%3053,23443.07%
AMZN240816C002050002024-07-16 3:57PM EDT2024-08-164.554.504.60+0.05+1.11%4,76724,91640.02%
AMZN240823C002050002024-07-16 3:57PM EDT2024-08-235.004.955.05+0.17+3.52%39868338.22%
AMZN240830C002050002024-07-16 3:44PM EDT2024-08-305.405.355.55+0.15+2.86%10912037.17%
AMZN240920C002050002024-07-16 3:47PM EDT2024-09-206.666.706.80+0.26+4.06%1,1229,09434.84%
AMZN241018C002050002024-07-16 3:40PM EDT2024-10-188.338.258.35+0.33+4.12%1173,81333.38%
AMZN241115C002050002024-07-16 1:49PM EDT2024-11-1511.2711.2511.40+0.39+3.58%272,90036.33%
AMZN241220C002050002024-07-16 3:02PM EDT2024-12-2013.0812.9513.10+0.56+4.47%1342,50935.45%
AMZN250117C002050002024-07-16 3:54PM EDT2025-01-1714.4014.3014.40+0.10+0.70%3853,64235.06%
AMZN250321C002050002024-07-16 3:17PM EDT2025-03-2118.0917.9018.05+0.56+3.19%7383736.06%
AMZN250620C002050002024-07-16 1:10PM EDT2025-06-2022.4322.2522.50+0.13+0.58%204,25836.85%
AMZN250919C002050002024-07-16 2:57PM EDT2025-09-1926.4026.2026.45+0.25+0.96%5245037.45%
AMZN251219C002050002024-07-15 10:15AM EDT2025-12-1931.3930.0030.250.00-12,59038.16%
AMZN260116C002050002024-07-16 3:04PM EDT2026-01-1631.0030.8531.15+0.62+2.04%1784838.14%
AMZN260618C002050002024-07-16 2:18PM EDT2026-06-1836.6536.4536.90-0.96-2.55%532639.16%
AMZN261218C002050002024-07-16 1:30PM EDT2026-12-1842.8442.2042.75+0.52+1.23%229639.84%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P002050002024-07-16 2:02PM EDT2024-07-1912.3011.8512.10-1.00-7.52%4193,71033.40%
AMZN240726P002050002024-07-16 3:20PM EDT2024-07-2612.2012.3512.60-0.60-4.69%42989329.79%
AMZN240802P002050002024-07-16 1:16PM EDT2024-08-0214.8514.7515.30+0.35+2.41%14144544.90%
AMZN240809P002050002024-07-16 3:47PM EDT2024-08-0915.4315.3515.60-0.51-3.20%1718939.82%
AMZN240816P002050002024-07-16 3:54PM EDT2024-08-1615.6515.6515.75-0.15-0.95%6712,28135.95%
AMZN240823P002050002024-07-16 3:56PM EDT2024-08-2316.0115.8516.10+1.31+9.78%21734.14%
AMZN240830P002050002024-07-15 2:19PM EDT2024-08-3017.0015.9016.500.00-2833.07%
AMZN240920P002050002024-07-16 3:11PM EDT2024-09-2016.8516.8517.10-0.55-3.16%6051,21529.40%
AMZN241018P002050002024-07-15 11:32AM EDT2024-10-1815.8617.7517.95-0.94-5.60%162527.03%
AMZN241115P002050002024-07-16 3:15PM EDT2024-11-1519.7519.7519.95-0.60-2.95%5249628.47%
AMZN241220P002050002024-07-16 11:18AM EDT2024-12-2020.3020.6520.85-1.12-5.23%673826.96%
AMZN250117P002050002024-07-16 3:44PM EDT2025-01-1721.3521.2021.35-1.00-4.47%1311,34925.79%
AMZN250321P002050002024-07-16 2:24PM EDT2025-03-2123.6023.1523.45+1.70+7.76%8614125.67%
AMZN250620P002050002024-07-15 3:05PM EDT2025-06-2025.9425.4525.850.00-41,06125.24%
AMZN250919P002050002024-07-09 11:48AM EDT2025-09-1924.8027.4527.950.00-14224.94%
AMZN251219P002050002024-07-15 3:12PM EDT2025-12-1929.7529.1529.750.00-529924.63%
AMZN260116P002050002024-07-11 3:12PM EDT2026-01-1629.5029.8530.050.00-11,10024.31%
AMZN260618P002050002024-05-24 11:30AM EDT2026-06-1837.5533.5034.400.00-15725.58%
AMZN261218P002050002024-07-12 10:19AM EDT2026-12-1834.9534.7535.600.00-31,33523.79%