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
180.02 -0.36 (-0.20%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328C001500002024-03-28 3:58PM EDT2024-03-2830.3229.7531.05+1.08+3.69%38432137.50%
AMZN240405C001500002024-03-28 3:15PM EDT2024-04-0530.6630.1030.90+0.68+2.27%1815658.01%
AMZN240412C001500002024-03-28 1:13PM EDT2024-04-1230.3830.1031.10+0.38+1.27%105661.45%
AMZN240419C001500002024-03-28 3:57PM EDT2024-04-1930.9830.5531.25+0.47+1.54%20415,19553.69%
AMZN240426C001500002024-03-28 3:13PM EDT2024-04-2631.5530.8031.75+2.10+7.13%510553.10%
AMZN240503C001500002024-03-27 10:43AM EDT2024-05-0330.0030.7533.050.00-24959.08%
AMZN240517C001500002024-03-28 3:23PM EDT2024-05-1732.4531.9532.65+0.75+2.37%354,52547.61%
AMZN240621C001500002024-03-28 3:47PM EDT2024-06-2133.9033.3534.05+0.61+1.83%5330,14443.59%
AMZN240719C001500002024-03-28 11:54AM EDT2024-07-1935.1334.2535.50+0.83+2.42%234,69243.40%
AMZN240816C001500002024-03-28 1:36PM EDT2024-08-1636.5036.3036.80+1.10+3.11%7638543.04%
AMZN240920C001500002024-03-28 3:38PM EDT2024-09-2038.2037.4038.20+0.70+1.87%415,55742.38%
AMZN241018C001500002024-03-26 11:04AM EDT2024-10-1839.0038.7039.30+0.43+1.11%17542.10%
AMZN241115C001500002024-03-27 9:41AM EDT2024-11-1538.9140.2040.950.00-133143.21%
AMZN241220C001500002024-03-28 2:00PM EDT2024-12-2042.0541.6542.25+1.75+4.34%37569442.98%
AMZN250117C001500002024-03-28 3:52PM EDT2025-01-1743.2542.6543.15+0.65+1.53%12821,11442.64%
AMZN250321C001500002024-03-28 3:46PM EDT2025-03-2145.6545.1045.85+0.59+1.31%523743.41%
AMZN250620C001500002024-03-28 3:25PM EDT2025-06-2049.0048.2549.20+1.25+2.62%115,91343.89%
AMZN250919C001500002024-03-22 10:38AM EDT2025-09-1949.8051.2052.350.00-239144.37%
AMZN251219C001500002024-03-27 3:27PM EDT2025-12-1953.3254.1555.300.00-14,75744.80%
AMZN260116C001500002024-03-28 1:31PM EDT2026-01-1655.8055.0556.05+0.90+1.64%177,98744.78%
AMZN260618C001500002024-03-28 10:38AM EDT2026-06-1860.5058.0060.65+1.73+2.94%31,26845.49%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328P001500002024-03-27 11:12AM EDT2024-03-280.010.000.010.00-11,070118.75%
AMZN240405P001500002024-03-28 3:44PM EDT2024-04-050.010.000.03-0.01-50.00%1431,83348.05%
AMZN240412P001500002024-03-28 3:35PM EDT2024-04-120.050.040.050.00-359338.48%
AMZN240419P001500002024-03-28 3:50PM EDT2024-04-190.080.080.10-0.01-11.11%2,30617,17535.35%
AMZN240426P001500002024-03-28 3:59PM EDT2024-04-260.320.310.35-0.05-13.51%4286838.38%
AMZN240503P001500002024-03-28 12:24PM EDT2024-05-030.600.500.65-0.13-17.81%3510639.45%
AMZN240517P001500002024-03-28 3:12PM EDT2024-05-170.900.900.91-0.08-8.16%14421,14436.48%
AMZN240621P001500002024-03-28 3:57PM EDT2024-06-211.531.511.56-0.09-5.56%9921,49632.58%
AMZN240719P001500002024-03-28 3:43PM EDT2024-07-191.921.931.99-0.13-6.34%3044,01830.51%
AMZN240816P001500002024-03-28 12:41PM EDT2024-08-163.042.993.10-0.26-7.88%92,09331.84%
AMZN240920P001500002024-03-28 3:56PM EDT2024-09-203.673.603.75-0.26-6.62%1695,93230.65%
AMZN241018P001500002024-03-28 2:07PM EDT2024-10-184.154.104.20-0.40-8.79%6815529.80%
AMZN241115P001500002024-03-28 2:07PM EDT2024-11-155.255.205.35-0.30-5.41%921730.96%
AMZN241220P001500002024-03-28 3:07PM EDT2024-12-205.905.805.95-0.33-5.30%25,63630.27%
AMZN250117P001500002024-03-28 2:45PM EDT2025-01-176.406.356.45-0.30-4.48%1711,99129.89%
AMZN250321P001500002024-03-28 3:13PM EDT2025-03-217.707.657.90-0.35-4.35%72,79329.93%
AMZN250620P001500002024-03-28 3:46PM EDT2025-06-209.459.309.65-0.35-3.57%152,17929.63%
AMZN250919P001500002024-03-28 11:58AM EDT2025-09-1911.0610.8511.20-0.09-0.81%1021229.30%
AMZN251219P001500002024-03-26 12:32PM EDT2025-12-1912.6212.4012.700.00-27,29029.11%
AMZN260116P001500002024-03-28 12:31PM EDT2026-01-1613.0012.7012.90-0.05-0.38%310,96228.75%
AMZN260618P001500002024-03-28 12:45PM EDT2026-06-1815.2914.8015.35+0.15+0.99%2170528.74%