New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.15-0.39 (-0.21%)
At close: 04:00PM EDT
182.91 -0.24 (-0.13%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001000002024-05-21 3:11PM EDT2024-05-2482.470.000.000.00-300.00%
AMZN240531C001000002024-05-21 3:11PM EDT2024-05-3182.560.000.000.00-200.00%
AMZN240607C001000002024-05-15 1:17PM EDT2024-06-0784.050.000.000.00-100.00%
AMZN240614C001000002024-05-14 3:34PM EDT2024-06-1487.830.000.000.00--00.00%
AMZN240621C001000002024-05-21 3:49PM EDT2024-06-2183.160.000.000.00-2900.00%
AMZN240628C001000002024-05-15 10:56AM EDT2024-06-2884.740.000.000.00--00.00%
AMZN240719C001000002024-05-17 12:58PM EDT2024-07-1985.350.000.000.00-100.00%
AMZN240816C001000002024-05-20 12:13PM EDT2024-08-1686.300.000.000.00-200.00%
AMZN240920C001000002024-05-21 12:08PM EDT2024-09-2083.550.000.000.00-300.00%
AMZN241018C001000002024-05-21 9:46AM EDT2024-10-1883.650.000.000.00-200.00%
AMZN241115C001000002024-05-20 3:40PM EDT2024-11-1586.740.000.000.00-900.00%
AMZN241220C001000002024-05-21 11:20AM EDT2024-12-2085.340.000.000.00-200.00%
AMZN250117C001000002024-05-21 12:17PM EDT2025-01-1786.300.000.000.00-200.00%
AMZN250321C001000002024-05-20 1:43PM EDT2025-03-2188.800.000.000.00-400.00%
AMZN250620C001000002024-05-21 10:45AM EDT2025-06-2088.450.000.000.00-300.00%
AMZN250919C001000002024-05-15 3:24PM EDT2025-09-1994.080.000.000.00-100.00%
AMZN251219C001000002024-05-21 12:43PM EDT2025-12-1991.850.000.000.00-1300.00%
AMZN260116C001000002024-05-21 9:30AM EDT2026-01-1692.750.000.000.00-100.00%
AMZN260618C001000002024-05-21 12:48PM EDT2026-06-1895.020.000.000.00-100.00%
AMZN261218C001000002024-05-21 1:44PM EDT2026-12-1897.850.000.000.00-20600.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001000002024-05-13 3:35PM EDT2024-05-240.020.000.000.00-19050.00%
AMZN240531P001000002024-05-15 1:12PM EDT2024-05-310.010.000.000.00-79050.00%
AMZN240614P001000002024-05-13 12:59PM EDT2024-06-140.030.000.000.00-1050.00%
AMZN240621P001000002024-05-20 1:13PM EDT2024-06-210.010.000.000.00-171050.00%
AMZN240719P001000002024-05-21 11:26AM EDT2024-07-190.030.000.000.00-6025.00%
AMZN240816P001000002024-05-15 1:52PM EDT2024-08-160.080.000.000.00-1025.00%
AMZN240920P001000002024-05-20 10:43AM EDT2024-09-200.140.000.000.00-1025.00%
AMZN241018P001000002024-05-14 11:01AM EDT2024-10-180.170.000.000.00-22025.00%
AMZN241115P001000002024-05-21 10:43AM EDT2024-11-150.330.000.000.00-1012.50%
AMZN241220P001000002024-05-20 1:06PM EDT2024-12-200.380.000.000.00-2012.50%
AMZN250117P001000002024-05-21 10:26AM EDT2025-01-170.560.000.000.00-2012.50%
AMZN250321P001000002024-05-13 2:09PM EDT2025-03-210.800.000.000.00-3012.50%
AMZN250620P001000002024-05-21 2:30PM EDT2025-06-201.260.000.000.00-5012.50%
AMZN250919P001000002024-05-20 11:31AM EDT2025-09-191.600.000.000.00-1012.50%
AMZN251219P001000002024-05-21 10:24AM EDT2025-12-192.300.000.000.00-1012.50%
AMZN260116P001000002024-05-21 3:34PM EDT2026-01-162.360.000.000.00-1012.50%
AMZN260618P001000002024-05-21 3:34PM EDT2026-06-183.210.000.000.00-2106.25%
AMZN261218P001000002024-05-21 3:34PM EDT2026-12-184.200.000.000.00-406.25%