New Zealand markets open in 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.72-1.77 (-0.91%)
At close: 04:00PM EDT
193.15 +0.43 (+0.22%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C002250002024-07-15 3:54PM EDT2024-07-190.010.000.020.00-1,3536,64651.56%
AMZN240726C002250002024-07-15 3:58PM EDT2024-07-260.070.070.09-0.04-36.36%1,0632,45240.04%
AMZN240802C002250002024-07-15 3:54PM EDT2024-08-020.770.770.80-0.11-12.50%2101,39747.85%
AMZN240809C002250002024-07-15 3:07PM EDT2024-08-090.950.911.00-0.14-12.84%35680643.25%
AMZN240816C002250002024-07-15 3:57PM EDT2024-08-161.031.061.08-0.21-16.94%1,1479,55239.16%
AMZN240823C002250002024-07-15 1:03PM EDT2024-08-231.201.221.37-0.31-20.53%10872437.94%
AMZN240830C002250002024-07-15 3:54PM EDT2024-08-301.491.471.60-0.28-15.82%316236.61%
AMZN240920C002250002024-07-15 3:53PM EDT2024-09-202.152.212.27-0.27-11.16%4247,11033.92%
AMZN241018C002250002024-07-15 3:32PM EDT2024-10-183.103.153.25-0.27-8.01%1971,75432.32%
AMZN241115C002250002024-07-15 3:10PM EDT2024-11-155.455.355.50-0.32-5.55%301,96435.08%
AMZN241220C002250002024-07-15 3:05PM EDT2024-12-206.756.656.80-0.40-5.59%473,11134.08%
AMZN250117C002250002024-07-15 3:46PM EDT2025-01-177.757.707.85-0.53-6.40%8146,31533.64%
AMZN250321C002250002024-07-15 1:53PM EDT2025-03-2110.6510.8511.00-1.17-9.90%2801,50634.59%
AMZN250620C002250002024-07-15 3:57PM EDT2025-06-2014.8514.8014.95-0.45-2.94%984,42135.25%
AMZN250919C002250002024-07-15 11:53AM EDT2025-09-1919.1018.5518.75-0.57-2.90%1853335.99%
AMZN251219C002250002024-07-15 1:25PM EDT2025-12-1921.9022.1022.35-1.65-7.01%1836036.67%
AMZN260116C002250002024-07-15 3:29PM EDT2026-01-1623.1022.9523.20-1.30-5.33%421,80736.64%
AMZN260618C002250002024-07-15 12:53PM EDT2026-06-1827.7528.5028.85-2.75-9.02%366637.72%
AMZN261218C002250002024-07-15 3:40PM EDT2026-12-1834.4034.3034.80-2.15-5.88%91,42238.57%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P002250002024-07-15 3:47PM EDT2024-07-1932.8731.8532.90+2.11+6.86%4362.70%
AMZN240726P002250002024-07-08 3:30PM EDT2024-07-2626.3431.6532.950.00---57.76%
AMZN240802P002250002024-07-10 1:18PM EDT2024-08-0230.0032.0033.20+3.61+13.68%102349.56%
AMZN240816P002250002024-07-15 9:59AM EDT2024-08-1630.7632.3533.15+4.35+16.47%62237.09%
AMZN240920P002250002024-07-12 1:27PM EDT2024-09-2030.8432.9033.750.00-525829.71%
AMZN241018P002250002024-07-12 11:05AM EDT2024-10-1831.7032.6534.550.00-507128.58%
AMZN241115P002250002024-07-15 11:45AM EDT2024-11-1533.7833.6535.00+4.35+14.78%210326.72%
AMZN241220P002250002024-07-15 2:41PM EDT2024-12-2035.5934.6535.55+5.04+16.50%318725.20%
AMZN250117P002250002024-07-12 3:05PM EDT2025-01-1733.3035.3035.950.00-319724.26%
AMZN250321P002250002024-07-12 11:07AM EDT2025-03-2135.1536.7037.350.00-156923.89%
AMZN250620P002250002024-07-11 11:55AM EDT2025-06-2037.4038.1540.100.00-112224.89%
AMZN250919P002250002024-07-15 2:48PM EDT2025-09-1940.5640.0040.95+1.56+4.00%1371423.28%
AMZN251219P002250002024-07-15 2:48PM EDT2025-12-1942.2541.3042.30+1.90+4.71%36322.79%
AMZN260116P002250002024-07-15 3:07PM EDT2026-01-1642.2541.5542.65+1.20+2.92%736622.61%
AMZN260618P002250002024-07-01 11:12AM EDT2026-06-1842.5543.5545.500.00-510722.87%
AMZN261218P002250002024-07-15 2:49PM EDT2026-12-1846.8046.2547.50+2.93+6.68%90139622.13%