New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.29+1.29 (+1.26%)
At close: 04:00PM EDT
103.32 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406C000700002023-03-30 2:37PM EDT2023-04-0631.9633.0033.700.00-1125146.88%
AMZN230414C000700002023-03-14 2:08PM EDT2023-04-1424.0033.1033.750.00--3102.54%
AMZN230421C000700002023-03-31 12:42PM EDT2023-04-2133.2033.1033.95+5.66+20.55%619390.63%
AMZN230428C000700002023-03-31 2:08PM EDT2023-04-2833.2033.0034.25+0.15+0.45%21883.20%
AMZN230505C000700002023-03-27 10:14AM EDT2023-05-0529.5033.5533.950.00-2379.00%
AMZN230519C000700002023-03-31 12:53PM EDT2023-05-1933.4033.8034.10+0.50+1.52%628371.92%
AMZN230616C000700002023-03-31 11:54AM EDT2023-06-1634.2034.2034.60+1.00+3.01%18,46264.94%
AMZN230721C000700002023-03-31 1:38PM EDT2023-07-2134.6534.8035.25+0.55+1.61%41,09060.96%
AMZN230818C000700002023-03-31 3:55PM EDT2023-08-1835.5735.5035.90+4.62+14.93%326160.46%
AMZN230915C000700002023-03-31 10:44AM EDT2023-09-1535.9235.9036.35+3.03+9.21%501,31358.31%
AMZN231020C000700002023-03-30 11:36AM EDT2023-10-2035.8036.5037.050.00-638857.14%
AMZN240119C000700002023-03-31 3:08PM EDT2024-01-1938.2538.1038.70+0.94+2.52%8711,46655.30%
AMZN240315C000700002023-03-30 2:55PM EDT2024-03-1538.2539.3039.700.00-311,29755.23%
AMZN240621C000700002023-03-31 12:03PM EDT2024-06-2141.0040.6041.40+3.05+8.04%6157554.05%
AMZN240920C000700002023-03-31 2:08PM EDT2024-09-2041.6341.7542.75+0.28+0.68%111653.14%
AMZN250117C000700002023-03-31 2:53PM EDT2025-01-1743.5643.4044.50+1.16+2.74%133,29752.75%
AMZN250620C000700002023-03-30 2:07PM EDT2025-06-2044.5145.3045.900.00-41,05651.49%
AMZN251219C000700002023-03-31 3:28PM EDT2025-12-1947.7046.8049.30+1.20+2.58%264151.87%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406P000700002023-03-31 3:34PM EDT2023-04-060.030.000.01+0.02+200.00%11,059112.50%
AMZN230414P000700002023-03-31 10:47AM EDT2023-04-140.010.010.02-0.01-50.00%21,70277.34%
AMZN230421P000700002023-03-31 3:55PM EDT2023-04-210.030.030.040.00-2,33617,86068.75%
AMZN230428P000700002023-03-31 3:11PM EDT2023-04-280.080.070.09-0.02-20.00%131,32165.82%
AMZN230505P000700002023-03-31 12:54PM EDT2023-05-050.130.110.13-0.02-13.33%425262.31%
AMZN230519P000700002023-03-31 3:57PM EDT2023-05-190.200.190.21-0.05-20.00%3274,03256.84%
AMZN230616P000700002023-03-31 3:54PM EDT2023-06-160.380.340.38-0.07-15.56%7710,50750.29%
AMZN230721P000700002023-03-31 2:56PM EDT2023-07-210.630.590.62-0.07-10.00%266,00046.66%
AMZN230818P000700002023-03-31 12:05PM EDT2023-08-181.040.991.02-0.06-5.45%51,52747.00%
AMZN230915P000700002023-03-31 3:43PM EDT2023-09-151.241.191.23-0.13-9.49%149,06945.07%
AMZN231020P000700002023-03-31 3:16PM EDT2023-10-201.531.471.52-0.20-11.56%1011,68043.48%
AMZN240119P000700002023-03-31 3:30PM EDT2024-01-192.352.332.40-0.17-6.75%2732,96141.60%
AMZN240315P000700002023-03-31 3:56PM EDT2024-03-152.852.792.92-0.16-5.32%371,70140.78%
AMZN240621P000700002023-03-31 12:50PM EDT2024-06-213.653.503.65-0.80-17.98%15,55739.11%
AMZN240920P000700002023-03-29 3:58PM EDT2024-09-204.654.154.300.00-180238.02%
AMZN250117P000700002023-03-31 12:59PM EDT2025-01-175.074.905.10-0.18-3.43%14,23336.93%
AMZN250620P000700002023-03-27 9:35AM EDT2025-06-206.805.756.100.00-11,47035.96%
AMZN251219P000700002023-03-31 11:22AM EDT2025-12-196.906.607.05-0.80-10.39%316234.76%