New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.83+1.53 (+0.86%)
At close: 04:00PM EDT
180.35 +0.52 (+0.29%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328C001000002024-03-27 9:33AM EDT2024-03-2878.300.000.000.00-1110.00%
AMZN240405C001000002024-03-27 12:20PM EDT2024-04-0578.770.000.000.00-5520.00%
AMZN240412C001000002024-03-27 9:33AM EDT2024-04-1278.510.000.000.00-110.00%
AMZN240419C001000002024-03-27 2:39PM EDT2024-04-1979.060.000.000.00-241,5600.00%
AMZN240426C001000002024-03-27 1:24PM EDT2024-04-2679.890.000.000.00-440.00%
AMZN240503C001000002024-03-27 1:24PM EDT2024-05-0379.990.000.000.00---0.00%
AMZN240517C001000002024-03-25 10:13AM EDT2024-05-1781.540.000.000.00-14570.00%
AMZN240621C001000002024-03-27 2:26PM EDT2024-06-2180.400.000.000.00-516,4640.00%
AMZN240719C001000002024-03-15 11:07AM EDT2024-07-1977.180.000.000.00-1700.00%
AMZN240816C001000002024-03-07 12:21PM EDT2024-08-1678.630.000.000.00-1020.00%
AMZN240920C001000002024-03-26 1:56PM EDT2024-09-2082.690.000.000.00-52,3430.00%
AMZN241018C001000002024-03-05 4:57PM EDT2024-10-1878.080.000.000.00-10110.00%
AMZN241115C001000002024-03-27 2:34PM EDT2024-11-1582.990.000.000.00-2290.00%
AMZN241220C001000002024-03-27 2:49PM EDT2024-12-2083.350.000.000.00-24170.00%
AMZN250117C001000002024-03-27 3:56PM EDT2025-01-1785.150.000.000.00-1108,2410.00%
AMZN250321C001000002024-03-21 10:52AM EDT2025-03-2186.050.000.000.00-1320.00%
AMZN250620C001000002024-03-25 12:26PM EDT2025-06-2087.820.000.000.00-53,9240.00%
AMZN250919C001000002024-03-19 3:45PM EDT2025-09-1985.600.000.000.00-1320.00%
AMZN251219C001000002024-03-26 3:44PM EDT2025-12-1990.000.000.000.00-25,4170.00%
AMZN260116C001000002024-03-27 3:24PM EDT2026-01-1690.430.000.000.00-59830.00%
AMZN260618C001000002024-03-26 10:04AM EDT2026-06-1893.860.000.000.00-23790.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328P001000002024-03-18 2:45PM EDT2024-03-280.010.000.000.00-6750.00%
AMZN240405P001000002024-03-11 9:53AM EDT2024-04-050.030.000.000.00-11450.00%
AMZN240412P001000002024-03-22 2:27PM EDT2024-04-120.010.000.000.00-1650.00%
AMZN240419P001000002024-03-27 12:44PM EDT2024-04-190.010.000.000.00-366,63450.00%
AMZN240426P001000002024-03-20 1:21PM EDT2024-04-260.030.000.000.00-1350.00%
AMZN240517P001000002024-03-26 3:48PM EDT2024-05-170.060.000.000.00-1162225.00%
AMZN240621P001000002024-03-21 1:38PM EDT2024-06-210.100.000.000.00-2727,90525.00%
AMZN240719P001000002024-03-27 12:02PM EDT2024-07-190.140.000.000.00-189725.00%
AMZN240816P001000002024-03-27 12:33PM EDT2024-08-160.260.000.000.00-61825.00%
AMZN240920P001000002024-03-27 10:14AM EDT2024-09-200.360.000.000.00-30018,19812.50%
AMZN241018P001000002024-03-26 3:56PM EDT2024-10-180.470.000.000.00-1013712.50%
AMZN241115P001000002024-03-27 1:36PM EDT2024-11-150.690.000.000.00-127312.50%
AMZN241220P001000002024-03-26 3:32PM EDT2024-12-200.830.000.000.00-170012.50%
AMZN250117P001000002024-03-27 11:10AM EDT2025-01-171.000.000.000.00-1631,42512.50%
AMZN250321P001000002024-03-21 1:59PM EDT2025-03-211.320.000.000.00-205512.50%
AMZN250620P001000002024-03-27 9:30AM EDT2025-06-201.900.000.000.00-108,06712.50%
AMZN250919P001000002024-03-11 10:54AM EDT2025-09-192.830.000.000.00-211912.50%
AMZN251219P001000002024-03-27 3:42PM EDT2025-12-193.020.000.000.00-159,26212.50%
AMZN260116P001000002024-03-27 2:04PM EDT2026-01-163.200.000.000.00-15,2666.25%
AMZN260618P001000002024-03-26 3:42PM EDT2026-06-184.250.000.000.00-4001,4266.25%