New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
173.85 -0.78 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002450002024-04-15 9:57AM EDT2024-04-260.010.000.020.00-17682.81%
AMZN240503C002450002024-04-17 10:47AM EDT2024-05-030.030.000.060.00-513664.45%
AMZN240510C002450002024-04-19 9:30AM EDT2024-05-100.040.000.04+0.01+33.33%21750.78%
AMZN240517C002450002024-04-19 2:54PM EDT2024-05-170.040.030.050.00-11,28248.24%
AMZN240524C002450002024-04-11 2:22PM EDT2024-05-240.230.000.110.00--847.46%
AMZN240621C002450002024-04-19 9:48AM EDT2024-06-210.150.100.14-0.10-40.00%47536.52%
AMZN240719C002450002024-04-19 12:29PM EDT2024-07-190.240.240.28-0.11-31.43%2129933.59%
AMZN240816C002450002024-04-19 9:41AM EDT2024-08-160.760.630.70-0.11-12.64%213034.41%
AMZN240920C002450002024-04-19 12:36PM EDT2024-09-201.001.001.05-0.43-30.07%129732.83%
AMZN241018C002450002024-04-19 2:27PM EDT2024-10-181.371.331.41-0.64-31.84%130232.22%
AMZN241115C002450002024-04-18 1:27PM EDT2024-11-152.782.172.270.00-313533.69%
AMZN241220C002450002024-04-19 1:32PM EDT2024-12-202.792.742.84-1.46-34.35%2243733.13%
AMZN250117C002450002024-04-19 2:00PM EDT2025-01-173.323.203.30-0.68-17.00%648132.76%
AMZN250321C002450002024-04-19 3:22PM EDT2025-03-214.904.855.00-1.05-17.65%106133.59%
AMZN250620C002450002024-04-19 1:47PM EDT2025-06-207.477.307.50-1.40-15.78%112534.38%
AMZN250919C002450002024-04-15 1:58PM EDT2025-09-1912.909.8510.200.00-410435.25%
AMZN251219C002450002024-04-04 10:54AM EDT2025-12-1915.6812.5012.850.00-123935.93%
AMZN260116C002450002024-04-12 3:32PM EDT2026-01-1617.5013.2013.550.00-1012035.99%
AMZN260618C002450002024-04-19 2:20PM EDT2026-06-1817.9517.4018.00-2.65-12.86%326537.04%
AMZN261218C002450002024-04-19 3:32PM EDT2026-12-1821.3420.1524.10-5.44-20.31%14338.95%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P002450002024-03-26 3:29PM EDT2024-06-2166.0770.1070.700.00-1041.55%
AMZN240920P002450002024-04-05 12:44PM EDT2024-09-2059.5070.0070.850.00-2028.35%
AMZN241220P002450002024-03-27 12:09PM EDT2024-12-2066.3770.0570.950.00-1023.27%
AMZN250117P002450002024-03-01 11:17AM EDT2025-01-1767.7064.3565.200.00-200.00%
AMZN250919P002450002024-04-02 12:57PM EDT2025-09-1965.8070.5571.500.00--318.29%
AMZN251219P002450002024-03-07 2:42PM EDT2025-12-1968.8261.8063.600.00--20.00%
AMZN260116P002450002024-03-27 12:04PM EDT2026-01-1667.9870.6572.150.00-35518.29%
AMZN260618P002450002024-02-12 4:56PM EDT2026-06-1873.6969.3072.100.00--016.34%
AMZN261218P002450002024-04-12 3:00PM EDT2026-12-1864.7571.3075.150.00-202019.53%