New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.55 (+0.31%)
At close: 04:00PM EDT
179.82 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405C001100002024-03-28 12:34PM EDT2024-04-0570.0269.9070.85+1.59+2.32%194180.57%
AMZN240412C001100002024-03-28 12:45PM EDT2024-04-1270.3070.1570.90+1.09+1.57%141109.96%
AMZN240419C001100002024-03-28 12:45PM EDT2024-04-1970.4370.2571.05+1.13+1.63%31,83399.41%
AMZN240426C001100002024-03-27 11:48AM EDT2024-04-2668.8170.3071.250.00-1491.99%
AMZN240517C001100002024-03-27 12:53PM EDT2024-05-1769.7870.6571.600.00-422278.61%
AMZN240621C001100002024-03-28 2:48PM EDT2024-06-2172.0771.4572.25+1.89+2.69%54,02869.68%
AMZN240719C001100002024-03-28 11:05AM EDT2024-07-1973.3071.7572.85+0.79+1.09%32964.45%
AMZN240816C001100002024-03-28 10:58AM EDT2024-08-1673.5072.3573.60+2.46+3.46%228262.43%
AMZN240920C001100002024-03-28 2:53PM EDT2024-09-2073.8473.0574.30+0.04+0.05%215,13459.78%
AMZN241018C001100002024-03-15 12:28PM EDT2024-10-1868.8073.4576.000.00-1260.44%
AMZN241115C001100002024-03-26 12:52PM EDT2024-11-1574.6074.1075.600.00-1257.18%
AMZN241220C001100002024-03-14 10:12AM EDT2024-12-2073.5274.9576.300.00-311256.20%
AMZN250117C001100002024-03-28 2:09PM EDT2025-01-1776.7075.9577.10+0.66+0.87%14,22756.49%
AMZN250321C001100002024-03-28 12:48PM EDT2025-03-2177.9077.2078.35+4.21+5.71%181054.90%
AMZN250620C001100002024-03-28 3:25PM EDT2025-06-2080.2079.2080.35+2.17+2.78%101,22853.89%
AMZN250919C001100002024-03-26 11:21AM EDT2025-09-1981.3580.9082.400.00-16853.09%
AMZN251219C001100002024-03-28 10:24AM EDT2025-12-1984.6082.7584.25+2.50+3.05%13,67352.59%
AMZN260116C001100002024-03-28 1:41PM EDT2026-01-1684.2183.3584.80+0.33+0.39%3315352.50%
AMZN260618C001100002024-03-27 9:54AM EDT2026-06-1885.6385.2588.650.00-120951.89%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405P001100002024-03-21 9:41AM EDT2024-04-050.010.000.020.00-251,565112.50%
AMZN240412P001100002024-03-21 10:11AM EDT2024-04-120.020.000.020.00-141882.81%
AMZN240419P001100002024-03-28 12:53PM EDT2024-04-190.010.010.030.00-64,97772.66%
AMZN240426P001100002024-03-28 2:17PM EDT2024-04-260.030.010.05-0.01-25.00%21265.63%
AMZN240517P001100002024-03-27 2:53PM EDT2024-05-170.080.060.100.00-11,49555.86%
AMZN240621P001100002024-03-28 11:31AM EDT2024-06-210.170.160.180.00-223,64747.61%
AMZN240719P001100002024-03-26 1:14PM EDT2024-07-190.250.200.290.00-6322,64444.34%
AMZN240816P001100002024-03-27 3:41PM EDT2024-08-160.440.380.470.00-408543.02%
AMZN240920P001100002024-03-28 2:54PM EDT2024-09-200.560.550.59-0.04-6.67%111,54140.11%
AMZN241018P001100002024-03-26 12:20PM EDT2024-10-180.720.670.750.00-28138.99%
AMZN241115P001100002024-03-28 11:29AM EDT2024-11-150.990.981.03-0.08-7.48%845738.99%
AMZN241220P001100002024-03-28 3:07PM EDT2024-12-201.211.201.25-0.08-6.20%257337.90%
AMZN250117P001100002024-03-28 10:53AM EDT2025-01-171.451.421.46-0.08-5.23%520,62637.37%
AMZN250321P001100002024-03-25 10:32AM EDT2025-03-212.021.901.970.00-111636.46%
AMZN250620P001100002024-03-28 11:22AM EDT2025-06-202.642.592.66-0.13-4.69%43,85935.24%
AMZN250919P001100002024-03-25 1:14PM EDT2025-09-193.443.303.450.00-19934.62%
AMZN251219P001100002024-03-28 1:00PM EDT2025-12-194.154.054.25-0.03-0.72%2610,52834.14%
AMZN260116P001100002024-03-27 3:29PM EDT2026-01-164.404.204.400.00-223,84133.78%
AMZN260618P001100002024-03-26 9:30AM EDT2026-06-185.905.455.700.00-22,16033.19%