New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.61+2.90 (+2.97%)
At close: 04:00PM EDT
100.13 -0.48 (-0.48%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324C001050002023-03-21 3:59PM EDT2023-03-240.320.000.000.00-15,373012.50%
AMZN230331C001050002023-03-21 3:59PM EDT2023-03-310.850.000.000.00-3,30806.25%
AMZN230406C001050002023-03-21 3:59PM EDT2023-04-061.250.000.000.00-1,47906.25%
AMZN230414C001050002023-03-21 3:57PM EDT2023-04-141.900.000.000.00-65503.13%
AMZN230421C001050002023-03-21 3:59PM EDT2023-04-212.340.000.000.00-5,94503.13%
AMZN230428C001050002023-03-21 3:59PM EDT2023-04-283.750.000.000.00-19403.13%
AMZN230519C001050002023-03-21 3:59PM EDT2023-05-194.920.000.000.00-2,53503.13%
AMZN230616C001050002023-03-21 3:59PM EDT2023-06-166.100.000.000.00-70801.56%
AMZN230721C001050002023-03-21 3:57PM EDT2023-07-217.350.000.000.00-18901.56%
AMZN230818C001050002023-03-21 3:59PM EDT2023-08-188.800.000.000.00-17301.56%
AMZN230915C001050002023-03-21 3:51PM EDT2023-09-159.850.000.000.00-18701.56%
AMZN231020C001050002023-03-21 3:42PM EDT2023-10-2010.700.000.000.00-2201.56%
AMZN240119C001050002023-03-21 3:57PM EDT2024-01-1913.400.000.000.00-5001.56%
AMZN240315C001050002023-03-21 3:22PM EDT2024-03-1515.000.000.000.00-4500.78%
AMZN240621C001050002023-03-21 3:57PM EDT2024-06-2117.220.000.000.00-9100.78%
AMZN240920C001050002023-03-21 1:12PM EDT2024-09-2018.400.000.000.00-7400.78%
AMZN250117C001050002023-03-21 2:27PM EDT2025-01-1721.200.000.000.00-1100.78%
AMZN250620C001050002023-03-21 1:39PM EDT2025-06-2023.560.000.000.00-1200.78%
AMZN251219C001050002023-03-21 3:43PM EDT2025-12-1926.780.000.000.00-1100.78%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324P001050002023-03-21 3:57PM EDT2023-03-244.750.000.000.00-17600.00%
AMZN230331P001050002023-03-21 3:08PM EDT2023-03-315.250.000.000.00-23300.00%
AMZN230406P001050002023-03-21 2:44PM EDT2023-04-065.800.000.000.00-100.00%
AMZN230414P001050002023-03-21 2:27PM EDT2023-04-146.200.000.000.00-200.00%
AMZN230421P001050002023-03-21 3:53PM EDT2023-04-216.290.000.000.00-12900.00%
AMZN230428P001050002023-03-21 9:42AM EDT2023-04-288.700.000.000.00-100.00%
AMZN230519P001050002023-03-21 3:57PM EDT2023-05-198.650.000.000.00-1,03300.00%
AMZN230616P001050002023-03-21 3:59PM EDT2023-06-169.500.000.000.00-31900.00%
AMZN230721P001050002023-03-21 3:50PM EDT2023-07-2110.200.000.000.00-6900.00%
AMZN230818P001050002023-03-21 3:45PM EDT2023-08-1811.200.000.000.00-1600.00%
AMZN230915P001050002023-03-21 3:37PM EDT2023-09-1511.800.000.000.00-2100.00%
AMZN231020P001050002023-03-21 3:37PM EDT2023-10-2012.450.000.000.00-25800.00%
AMZN240119P001050002023-03-21 3:59PM EDT2024-01-1914.020.000.000.00-25200.00%
AMZN240315P001050002023-03-21 1:16PM EDT2024-03-1515.430.000.000.00-200.00%
AMZN240621P001050002023-03-20 3:18PM EDT2024-06-2118.100.000.000.00-1000.00%
AMZN240920P001050002023-03-16 11:02AM EDT2024-09-2018.000.000.000.00-300.00%
AMZN250117P001050002023-03-21 3:36PM EDT2025-01-1718.170.000.000.00-400.00%
AMZN250620P001050002023-03-21 11:26AM EDT2025-06-2020.030.000.000.00-700.00%
AMZN251219P001050002023-03-21 2:26PM EDT2025-12-1920.730.000.000.00-100.00%