New Zealand markets close in 2 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.93-5.09 (-2.64%)
At close: 04:00PM EDT
188.82 +0.89 (+0.48%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C000950002024-07-17 10:44AM EDT2024-07-1991.7992.3093.65-13.43-12.76%21,165350.00%
AMZN240816C000950002024-07-11 3:52PM EDT2024-08-16100.4491.9594.850.00-5396122.95%
AMZN240920C000950002024-07-12 3:57PM EDT2024-09-2093.4893.4094.60-7.05-7.01%521,76797.02%
AMZN241018C000950002024-07-12 10:23AM EDT2024-10-1893.9993.2595.70-6.53-6.50%50687.62%
AMZN241115C000950002024-06-26 2:04PM EDT2024-11-15101.4993.0596.800.00-101081.42%
AMZN241220C000950002024-07-17 1:01PM EDT2024-12-2094.5394.3596.80-9.21-8.88%22,95976.86%
AMZN250117C000950002024-07-17 10:25AM EDT2025-01-1795.1795.0097.15-13.23-12.20%12,35274.06%
AMZN250321C000950002024-06-21 3:53PM EDT2025-03-2197.9095.0099.000.00-11468.70%
AMZN250620C000950002024-07-12 1:23PM EDT2025-06-2097.1397.0099.75-8.72-8.24%554064.17%
AMZN250919C000950002024-04-09 9:55AM EDT2025-09-1999.56101.15103.900.00-1669.51%
AMZN251219C000950002024-07-17 10:04AM EDT2025-12-19101.5099.80102.25-5.25-4.92%244459.22%
AMZN260116C000950002024-07-15 12:20PM EDT2026-01-16104.7099.50103.450.00-15958.85%
AMZN260618C000950002024-07-15 2:55PM EDT2026-06-18108.45101.65105.600.00-12256.74%
AMZN261218C000950002024-07-08 2:13PM EDT2026-12-18117.13104.50108.000.00-23855.38%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P000950002024-07-16 3:59PM EDT2024-07-190.010.000.170.00-20691375.00%
AMZN240816P000950002024-07-17 9:48AM EDT2024-08-160.010.010.02-0.01-50.00%399081.25%
AMZN240920P000950002024-07-17 12:31PM EDT2024-09-200.070.050.07+0.01+16.67%125,38763.28%
AMZN241018P000950002024-06-26 3:58PM EDT2024-10-180.070.070.140.00-211156.45%
AMZN241115P000950002024-07-17 9:30AM EDT2024-11-150.160.150.23+0.03+23.08%123353.47%
AMZN241220P000950002024-07-15 1:59PM EDT2024-12-200.230.250.290.00-12,17350.00%
AMZN250117P000950002024-07-17 2:01PM EDT2025-01-170.370.330.36+0.09+32.14%512,33047.61%
AMZN250321P000950002024-07-08 3:34PM EDT2025-03-210.530.480.51+0.14+35.90%1601,26143.46%
AMZN250620P000950002024-07-17 1:59PM EDT2025-06-200.790.700.75+0.11+16.18%26,23439.75%
AMZN250919P000950002024-07-15 2:37PM EDT2025-09-191.001.021.090.00-3010837.92%
AMZN251219P000950002024-07-17 1:01PM EDT2025-12-191.591.451.51+0.19+13.57%5410,76736.88%
AMZN260116P000950002024-07-17 2:08PM EDT2026-01-161.661.531.61+0.27+19.42%123,21636.44%
AMZN260618P000950002024-07-17 1:55PM EDT2026-06-182.362.202.30+0.34+16.83%215335.03%
AMZN261218P000950002024-07-17 11:51AM EDT2026-12-183.052.853.05+0.28+10.11%312133.53%