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:190.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405C001900002024-03-28 3:59PM EDT2024-04-050.100.090.10-0.02-16.67%2,8589,95020.51%
AMZN240412C001900002024-03-28 3:58PM EDT2024-04-120.480.450.48-0.04-7.69%1,8114,38421.78%
AMZN240419C001900002024-03-28 3:59PM EDT2024-04-190.990.930.99-0.01-1.00%2,79131,35822.82%
AMZN240426C001900002024-03-28 3:56PM EDT2024-04-263.393.253.45-0.01-0.29%2,0212,19134.92%
AMZN240503C001900002024-03-28 3:41PM EDT2024-05-034.604.304.70+0.10+2.22%17290437.42%
AMZN240517C001900002024-03-28 3:59PM EDT2024-05-175.355.305.40-0.04-0.74%3,85432,44034.55%
AMZN240621C001900002024-03-28 3:40PM EDT2024-06-217.257.107.25+0.10+1.40%1,74325,54732.07%
AMZN240719C001900002024-03-28 3:58PM EDT2024-07-198.608.458.60+0.15+1.78%1506,73831.28%
AMZN240816C001900002024-03-28 3:59PM EDT2024-08-1611.1811.0011.20+0.83+8.02%1641,71633.90%
AMZN240920C001900002024-03-28 3:04PM EDT2024-09-2012.8012.5012.75+0.27+2.15%774,08133.47%
AMZN241018C001900002024-03-28 3:32PM EDT2024-10-1814.0013.7514.05+0.20+1.45%12062933.52%
AMZN241115C001900002024-03-28 3:46PM EDT2024-11-1516.3216.1016.35+0.67+4.28%4672235.44%
AMZN241220C001900002024-03-28 3:29PM EDT2024-12-2017.8217.5017.75+1.07+6.39%361,24935.31%
AMZN250117C001900002024-03-28 2:56PM EDT2025-01-1718.8018.6518.85+0.20+1.08%2705,74935.29%
AMZN250321C001900002024-03-28 12:06PM EDT2025-03-2121.9721.7522.05+0.67+3.15%5122736.53%
AMZN250620C001900002024-03-27 11:44AM EDT2025-06-2026.0025.6026.00+1.20+4.84%51,79437.57%
AMZN250919C001900002024-03-28 11:58AM EDT2025-09-1929.6629.2029.65+0.31+1.06%1011438.45%
AMZN251219C001900002024-03-28 10:43AM EDT2025-12-1933.4032.6533.05+0.50+1.52%381,24639.20%
AMZN260116C001900002024-03-28 11:37AM EDT2026-01-1634.4533.3533.95+1.57+4.77%531,24439.30%
AMZN260618C001900002024-03-28 12:03PM EDT2026-06-1839.2438.4539.20+1.08+2.83%564040.38%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405P001900002024-03-28 3:14PM EDT2024-04-059.699.509.90-0.46-4.53%669625.73%
AMZN240412P001900002024-03-28 10:14AM EDT2024-04-129.509.709.90-2.55-21.16%203718.80%
AMZN240419P001900002024-03-28 3:26PM EDT2024-04-199.9710.1010.40-1.73-14.79%7973820.97%
AMZN240426P001900002024-03-28 2:13PM EDT2024-04-2612.1712.0012.25-0.47-3.72%3365130.31%
AMZN240503P001900002024-03-28 12:34PM EDT2024-05-0313.5312.9015.15-1.17-7.96%11641.34%
AMZN240517P001900002024-03-28 3:48PM EDT2024-05-1713.7613.6513.95-1.29-8.57%18986530.26%
AMZN240621P001900002024-03-28 2:59PM EDT2024-06-2114.7514.5515.00-1.15-7.23%40043226.45%
AMZN240719P001900002024-03-28 3:58PM EDT2024-07-1915.5015.4015.65-1.25-7.46%29469724.66%
AMZN240816P001900002024-03-28 3:37PM EDT2024-08-1617.0517.1517.35-0.55-3.13%4721326.02%
AMZN240920P001900002024-03-28 2:49PM EDT2024-09-2017.9217.9018.20-0.68-3.66%2833325.04%
AMZN241018P001900002024-03-26 3:31PM EDT2024-10-1819.6118.5018.850.00-110724.49%
AMZN241115P001900002024-03-28 11:16AM EDT2024-11-1520.0020.0520.40-0.44-2.15%115525.71%
AMZN241220P001900002024-03-26 3:56PM EDT2024-12-2022.1820.7021.050.00-122125.03%
AMZN250117P001900002024-03-28 9:55AM EDT2025-01-1720.9021.2521.60-0.85-3.91%189424.67%
AMZN250321P001900002024-03-27 3:58PM EDT2025-03-2123.4522.9523.300.00-312324.80%
AMZN250620P001900002024-03-27 12:07PM EDT2025-06-2026.0724.9525.450.00-385924.85%
AMZN250919P001900002024-03-04 10:30AM EDT2025-09-1927.9026.7027.350.00-111424.83%
AMZN251219P001900002024-03-27 3:06PM EDT2025-12-1929.3928.4029.050.00-56424.77%
AMZN260116P001900002024-03-28 2:44PM EDT2026-01-1629.2528.8029.45-0.05-0.17%193724.66%
AMZN260618P001900002024-03-28 10:30AM EDT2026-06-1831.5531.2032.20-0.30-0.94%11,11724.78%