New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.07+0.24 (+0.13%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328C001150002024-03-27 12:47PM EDT2024-03-2863.7264.6065.100.00-254321.88%
AMZN240405C001150002024-03-21 10:03AM EDT2024-04-0565.4064.7565.350.00-2829143.36%
AMZN240412C001150002024-03-26 12:10PM EDT2024-04-1265.4064.9565.400.00-540493.36%
AMZN240419C001150002024-03-28 12:06PM EDT2024-04-1965.6065.0565.40+2.20+3.47%11,81982.03%
AMZN240426C001150002024-03-25 12:23PM EDT2024-04-2665.3965.0565.700.00-11279.59%
AMZN240517C001150002024-03-27 12:47PM EDT2024-05-1767.1865.7066.40+2.44+3.77%14775.78%
AMZN240621C001150002024-03-28 10:59AM EDT2024-06-2167.7066.2566.90+2.18+3.33%75,83064.28%
AMZN240719C001150002024-03-26 2:30PM EDT2024-07-1967.4566.5068.100.00-2013461.65%
AMZN240816C001150002024-03-22 9:56AM EDT2024-08-1665.7967.2568.600.00-213,12259.14%
AMZN240920C001150002024-03-28 10:26AM EDT2024-09-2070.0868.3069.00+1.37+1.99%21,69056.65%
AMZN241018C001150002024-03-11 11:00AM EDT2024-10-1863.0268.7070.550.00-156256.85%
AMZN241115C001150002024-03-13 1:25PM EDT2024-11-1567.9869.7070.350.00-2554.85%
AMZN241220C001150002024-03-27 12:34PM EDT2024-12-2069.9270.7571.300.00-220954.55%
AMZN250117C001150002024-03-22 11:24AM EDT2025-01-1770.2771.5071.900.00-13,17553.99%
AMZN250321C001150002024-03-28 11:05AM EDT2025-03-2174.3572.8573.45+1.45+1.99%3952.92%
AMZN250620C001150002024-03-27 3:41PM EDT2025-06-2075.0075.0075.600.00-284652.14%
AMZN250919C001150002024-03-11 10:20AM EDT2025-09-1969.9876.8577.700.00-12151.45%
AMZN251219C001150002024-03-28 11:37AM EDT2025-12-1980.4478.9079.70+2.49+3.19%963251.19%
AMZN260116C001150002024-03-22 9:46AM EDT2026-01-1677.2079.4580.400.00-119551.16%
AMZN260618C001150002024-03-25 10:49AM EDT2026-06-1883.1181.9084.000.00-39150.66%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328P001150002024-03-18 2:44PM EDT2024-03-280.010.000.010.00-1023,942275.00%
AMZN240405P001150002024-03-18 9:40AM EDT2024-04-050.020.000.010.00-1511590.63%
AMZN240412P001150002024-03-18 12:41PM EDT2024-04-120.030.000.020.00-1,3511,35272.66%
AMZN240419P001150002024-03-28 10:04AM EDT2024-04-190.020.010.020.00-512,60862.50%
AMZN240426P001150002024-03-27 1:45PM EDT2024-04-260.040.030.050.00-1260.94%
AMZN240517P001150002024-03-28 10:19AM EDT2024-05-170.110.110.120.00-185052.93%
AMZN240621P001150002024-03-28 12:21PM EDT2024-06-210.210.210.220.00-615,30844.68%
AMZN240719P001150002024-03-26 1:29PM EDT2024-07-190.320.280.330.00-271,32441.36%
AMZN240816P001150002024-03-28 11:35AM EDT2024-08-160.520.530.57+0.01+1.96%310640.80%
AMZN240920P001150002024-03-28 10:34AM EDT2024-09-200.710.720.75-0.06-7.79%38,31938.51%
AMZN241018P001150002024-03-27 2:21PM EDT2024-10-180.950.890.940.00-16437.48%
AMZN241115P001150002024-03-27 1:36PM EDT2024-11-151.341.251.300.00-62937.76%
AMZN241220P001150002024-03-26 3:33PM EDT2024-12-201.501.531.57-0.10-6.25%184936.80%
AMZN250117P001150002024-03-22 2:25PM EDT2025-01-171.871.771.800.00-515,21936.22%
AMZN250321P001150002024-03-28 9:51AM EDT2025-03-212.302.352.41-0.10-4.17%1033635.49%
AMZN250620P001150002024-03-28 11:22AM EDT2025-06-203.163.153.25-0.04-1.25%13,76634.53%
AMZN250919P001150002024-03-07 11:03AM EDT2025-09-194.423.954.100.00-97133.84%
AMZN251219P001150002024-03-28 11:11AM EDT2025-12-194.854.855.00+0.07+1.46%110,67333.43%
AMZN260116P001150002024-03-28 9:45AM EDT2026-01-165.015.055.15-0.09-1.76%52,18433.05%
AMZN260618P001150002024-03-22 10:54AM EDT2026-06-186.496.406.700.00-17532.73%