New Zealand markets open in 5 hours 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.93+1.77 (+1.02%)
As of 10:28AM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301C001550002024-02-29 10:02AM EST2024-03-0119.8819.3019.50+1.68+9.23%388800.00%
AMZN240308C001550002024-02-29 9:48AM EST2024-03-0820.0019.2519.75+1.60+8.70%93300.00%
AMZN240315C001550002024-02-29 9:30AM EST2024-03-1518.7019.8020.00-0.04-0.21%5122,84528.03%
AMZN240322C001550002024-02-29 9:53AM EST2024-03-2220.6520.1520.75+0.90+4.56%121038.72%
AMZN240328C001550002024-02-28 12:34PM EST2024-03-2819.8520.1520.750.00-36234.50%
AMZN240405C001550002024-02-28 2:00PM EST2024-04-0520.3319.0022.000.00-3341.11%
AMZN240419C001550002024-02-29 10:10AM EST2024-04-1922.0521.4521.65+1.58+7.72%2913,53632.76%
AMZN240517C001550002024-02-29 9:49AM EST2024-05-1724.3023.7523.95+0.80+3.40%12,41236.98%
AMZN240621C001550002024-02-28 2:01PM EST2024-06-2125.2525.4025.550.00-198,43736.18%
AMZN240719C001550002024-02-28 2:28PM EST2024-07-1926.1826.6026.800.00-151,28836.02%
AMZN240816C001550002024-02-28 11:04AM EST2024-08-1628.1028.6028.800.00-307138.01%
AMZN240920C001550002024-02-28 3:46PM EST2024-09-2029.2030.0530.250.00-204,69237.90%
AMZN241018C001550002024-02-23 1:28PM EST2024-10-1831.8031.1531.400.00-22837.96%
AMZN241115C001550002024-02-27 3:55PM EST2024-11-1532.5533.0533.300.00-64739.58%
AMZN241220C001550002024-02-28 2:16PM EST2024-12-2033.9134.2034.450.00-11,62439.27%
AMZN250117C001550002024-02-28 3:28PM EST2025-01-1734.6135.3535.550.00-207,99039.44%
AMZN250321C001550002024-02-28 3:28PM EST2025-03-2137.0637.8038.200.00-449040.28%
AMZN250620C001550002024-02-28 12:48PM EST2025-06-2040.8041.1041.500.00-101,54740.91%
AMZN250919C001550002024-02-22 2:59PM EST2025-09-1944.3344.3544.650.00-638941.57%
AMZN251219C001550002024-02-26 11:10AM EST2025-12-1947.7246.8547.550.00-164742.09%
AMZN260116C001550002024-02-28 3:38PM EST2026-01-1646.9347.5548.300.00-91,22442.11%
AMZN260618C001550002024-02-28 9:58AM EST2026-06-1851.4251.1052.300.00-242742.37%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301P001550002024-02-29 10:09AM EST2024-03-010.010.000.010.00-283,06857.81%
AMZN240308P001550002024-02-29 10:03AM EST2024-03-080.050.040.05-0.02-28.57%301,96335.55%
AMZN240315P001550002024-02-29 10:07AM EST2024-03-150.140.130.14-0.04-22.22%3314,91431.45%
AMZN240322P001550002024-02-29 10:04AM EST2024-03-220.250.260.27-0.08-24.24%173,63229.69%
AMZN240328P001550002024-02-29 10:02AM EST2024-03-280.360.370.39-0.10-21.74%612,03928.61%
AMZN240405P001550002024-02-29 9:53AM EST2024-04-050.510.480.52-0.12-19.05%153227.12%
AMZN240419P001550002024-02-29 10:11AM EST2024-04-190.950.920.94-0.17-15.18%22622,44327.05%
AMZN240517P001550002024-02-29 10:12AM EST2024-05-172.612.612.62-0.25-8.74%1036,93930.81%
AMZN240621P001550002024-02-29 9:47AM EST2024-06-213.503.453.55-0.25-6.67%15,61429.13%
AMZN240719P001550002024-02-28 10:55AM EST2024-07-194.404.054.150.00-1132,97828.00%
AMZN240816P001550002024-02-28 2:54PM EST2024-08-165.325.305.40-0.48-8.28%295929.05%
AMZN240920P001550002024-02-29 9:49AM EST2024-09-206.156.056.15-0.25-3.91%25,09928.28%
AMZN241018P001550002024-02-28 2:03PM EST2024-10-186.906.656.750.00-110227.87%
AMZN241115P001550002024-02-28 10:23AM EST2024-11-158.308.008.100.00-364029.13%
AMZN241220P001550002024-02-29 9:31AM EST2024-12-209.008.558.70-0.04-0.44%169028.50%
AMZN250117P001550002024-02-29 10:02AM EST2025-01-179.049.109.25-0.35-3.73%185,62628.24%
AMZN250321P001550002024-02-27 1:33PM EST2025-03-2110.9510.4010.650.00-427328.14%
AMZN250620P001550002024-02-28 3:45PM EST2025-06-2012.6512.3012.500.00-3611,10228.02%
AMZN250919P001550002024-02-22 2:59PM EST2025-09-1914.0213.6514.000.00-44227.66%
AMZN251219P001550002024-02-27 1:50PM EST2025-12-1915.6015.1015.350.00-138127.33%
AMZN260116P001550002024-02-28 3:00PM EST2026-01-1615.8215.3515.700.00-5011,16827.19%
AMZN260618P001550002024-02-26 10:50AM EST2026-06-1817.4017.3017.900.00-213826.95%