New Zealand markets close in 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13-0.02 (-0.01%)
At close: 04:00PM EDT
183.05 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001250002024-05-22 3:31PM EDT2024-05-2457.870.000.00-1.58-2.66%10100.00%
AMZN240531C001250002024-05-22 3:31PM EDT2024-05-3157.9657.9058.65+0.89+1.56%1006112.50%
AMZN240607C001250002024-05-21 12:08PM EDT2024-06-0757.2257.9059.250.00-114100.88%
AMZN240614C001250002024-05-22 2:19PM EDT2024-06-1458.110.000.00-1.60-2.68%100.00%
AMZN240621C001250002024-05-22 2:33PM EDT2024-06-2157.9058.3559.30-0.45-0.77%47,31580.18%
AMZN240628C001250002024-05-17 12:48PM EDT2024-06-2859.880.000.000.00-100.00%
AMZN240719C001250002024-05-22 2:19PM EDT2024-07-1958.8958.9559.80+0.69+1.19%125665.38%
AMZN240816C001250002024-05-20 10:57AM EDT2024-08-1661.9759.6560.800.00-15161.18%
AMZN240920C001250002024-05-17 11:37AM EDT2024-09-2062.2760.4061.300.00-21,44655.49%
AMZN241018C001250002024-05-22 9:41AM EDT2024-10-1862.8661.1062.15-3.47-5.23%57053.96%
AMZN241115C001250002024-05-22 9:41AM EDT2024-11-1564.0061.9063.15+0.35+0.55%64153.35%
AMZN241220C001250002024-05-20 3:16PM EDT2024-12-2064.1062.8564.050.00-240452.10%
AMZN250117C001250002024-05-20 11:01AM EDT2025-01-1766.1063.5564.700.00-28,98451.15%
AMZN250321C001250002024-05-21 1:21PM EDT2025-03-2164.5265.1066.550.00-1415150.17%
AMZN250620C001250002024-05-21 3:23PM EDT2025-06-2067.8667.4570.950.00-139,44951.47%
AMZN250919C001250002024-05-22 1:54PM EDT2025-09-1970.3770.1571.90-1.02-1.43%16951.47%
AMZN251219C001250002024-05-15 9:42AM EDT2025-12-1974.7172.6073.500.00-197449.92%
AMZN260116C001250002024-05-22 11:42AM EDT2026-01-1674.7573.2574.10-1.55-2.03%189349.72%
AMZN260618C001250002024-05-16 3:39PM EDT2026-06-1877.9276.4077.750.00-18249.63%
AMZN261218C001250002024-05-22 11:32AM EDT2026-12-1882.3479.3083.00+0.61+0.75%210951.14%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001250002024-05-21 3:15PM EDT2024-05-240.010.000.010.00-9490168.75%
AMZN240531P001250002024-05-21 9:46AM EDT2024-05-310.010.000.000.00-1050.00%
AMZN240607P001250002024-05-17 3:53PM EDT2024-06-070.030.000.000.00-1,700050.00%
AMZN240621P001250002024-05-22 2:33PM EDT2024-06-210.030.000.00-0.01-25.00%32025.00%
AMZN240719P001250002024-05-22 10:02AM EDT2024-07-190.090.000.110.00-96,47642.68%
AMZN240816P001250002024-05-22 3:23PM EDT2024-08-160.270.250.28-0.01-3.57%18,13940.19%
AMZN240920P001250002024-05-17 12:23PM EDT2024-09-200.390.400.47-0.05-11.36%18,16137.06%
AMZN241018P001250002024-05-22 2:41PM EDT2024-10-180.600.550.61+0.05+9.09%420635.06%
AMZN241115P001250002024-05-22 1:56PM EDT2024-11-150.960.740.97-0.04-4.00%221535.40%
AMZN241220P001250002024-05-22 3:44PM EDT2024-12-201.271.221.27-0.05-3.79%2910,52434.38%
AMZN250117P001250002024-05-22 2:35PM EDT2025-01-171.541.451.53-0.01-0.65%1221,81633.79%
AMZN250321P001250002024-05-22 12:05PM EDT2025-03-212.172.002.82-0.13-5.65%869335.46%
AMZN250620P001250002024-05-20 11:31AM EDT2025-06-203.053.103.250.00-2411,41932.46%
AMZN250919P001250002024-05-21 11:20AM EDT2025-09-194.324.054.400.00-28532.26%
AMZN251219P001250002024-05-20 11:31AM EDT2025-12-194.994.405.300.00-191,43031.59%
AMZN260116P001250002024-05-15 2:09PM EDT2026-01-165.354.605.550.00-12,03331.36%
AMZN260618P001250002024-05-10 12:43PM EDT2026-06-186.926.057.100.00-2074930.76%
AMZN261218P001250002024-05-20 3:46PM EDT2026-12-188.490.000.000.00-1906.25%