New Zealand markets open in 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.57-3.51 (-1.86%)
At close: 04:00PM EDT
185.74 +0.17 (+0.09%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240628C002350002024-06-24 9:40AM EDT2024-06-280.010.000.010.00-26565.63%
AMZN240719C002350002024-06-24 3:18PM EDT2024-07-190.040.030.05+0.01+33.33%5501,08536.33%
AMZN240726C002350002024-06-24 11:04AM EDT2024-07-260.130.080.14-0.01-7.14%51136.96%
AMZN240802C002350002024-06-24 2:17PM EDT2024-08-020.420.360.40-0.01-2.33%14313739.80%
AMZN240816C002350002024-06-24 3:59PM EDT2024-08-160.520.500.51-0.09-14.75%711,39235.84%
AMZN240920C002350002024-06-24 3:56PM EDT2024-09-200.970.950.98-0.08-7.62%4681932.02%
AMZN241018C002350002024-06-24 3:24PM EDT2024-10-181.551.351.49-0.13-7.74%781,33530.90%
AMZN241115C002350002024-06-24 12:04PM EDT2024-11-153.082.632.75-0.10-3.14%3424832.93%
AMZN241220C002350002024-06-24 3:21PM EDT2024-12-203.653.403.55-0.40-9.88%7296032.05%
AMZN250117C002350002024-06-24 2:42PM EDT2025-01-174.274.054.25-0.53-11.04%534,55231.70%
AMZN250321C002350002024-06-24 3:49PM EDT2025-03-216.756.306.65-0.30-4.26%440632.85%
AMZN250620C002350002024-06-24 9:58AM EDT2025-06-2010.859.359.95+0.51+4.93%2656233.81%
AMZN250919C002350002024-06-20 9:36AM EDT2025-09-1912.9912.6013.500.00-1068435.03%
AMZN251219C002350002024-06-24 10:17AM EDT2025-12-1918.1015.8516.65+1.95+12.07%1558235.69%
AMZN260116C002350002024-06-20 12:00PM EDT2026-01-1616.5516.8517.500.00-238735.77%
AMZN260618C002350002024-06-18 2:23PM EDT2026-06-1820.6521.6022.650.00-223936.86%
AMZN261218C002350002024-06-24 10:14AM EDT2026-12-1830.0026.7029.90+4.00+15.38%19939.20%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240712P002350002024-06-17 3:55PM EDT2024-07-1250.4548.9549.800.00--056.98%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-200.00%
AMZN240816P002350002024-06-06 11:20AM EDT2024-08-1651.2349.1049.800.00-1033.84%
AMZN240920P002350002024-05-01 3:37PM EDT2024-09-2052.0057.7560.000.00-321066.62%
AMZN241018P002350002024-05-14 9:30AM EDT2024-10-1851.110.000.000.00-2200.00%
AMZN241115P002350002024-06-06 11:10AM EDT2024-11-1551.1849.0550.450.00-9025.37%
AMZN250117P002350002024-06-24 1:35PM EDT2025-01-1749.0849.2550.60-1.32-2.62%1221.89%
AMZN250321P002350002024-06-21 1:02PM EDT2025-03-2148.8349.8551.500.00-16122.22%
AMZN250620P002350002024-06-11 1:57PM EDT2025-06-2050.6350.5052.100.00-12420.71%
AMZN250919P002350002024-05-14 1:34PM EDT2025-09-1951.7151.7554.100.00-211922.25%
AMZN251219P002350002024-05-13 1:29PM EDT2025-12-1953.3450.4553.250.00-61318.95%
AMZN260116P002350002024-05-20 11:52AM EDT2026-01-1653.9653.6557.950.00-123625.14%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2227.96%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7057.0559.800.00-2221.81%