New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.40-4.82 (-2.69%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C001050002024-04-18 2:53PM EDT2024-04-1970.4269.2069.65-3.58-4.84%1847356.25%
AMZN240426C001050002024-04-15 2:18PM EDT2024-04-2678.6669.1569.800.00-13142.19%
AMZN240503C001050002024-04-18 10:50AM EDT2024-05-0377.1769.6069.900.00-34129.00%
AMZN240510C001050002024-04-05 12:54PM EDT2024-05-1081.4069.3070.100.00-2020103.91%
AMZN240517C001050002024-04-18 2:53PM EDT2024-05-1772.7369.7570.10-1.67-2.24%114799.46%
AMZN240621C001050002024-04-19 9:54AM EDT2024-06-2171.5870.3070.90-4.12-5.44%64,29678.96%
AMZN240719C001050002024-04-09 12:10PM EDT2024-07-1982.2071.0071.250.00-123671.63%
AMZN240816C001050002024-04-15 10:19AM EDT2024-08-1684.9071.3072.050.00-1567.29%
AMZN240920C001050002024-04-05 11:58AM EDT2024-09-2083.7372.3072.850.00-11,80164.94%
AMZN241018C001050002024-04-15 12:37PM EDT2024-10-1884.3872.7073.350.00-1262.17%
AMZN241115C001050002024-04-12 10:02AM EDT2024-11-1587.0373.3074.050.00-2260.94%
AMZN241220C001050002024-04-16 9:30AM EDT2024-12-2083.0374.3575.000.00-11,30560.50%
AMZN250117C001050002024-04-18 12:37PM EDT2025-01-1782.3574.7575.650.00-102,20159.25%
AMZN250321C001050002024-04-18 3:49PM EDT2025-03-2181.5076.3576.850.00-101157.81%
AMZN250620C001050002024-04-17 1:20PM EDT2025-06-2085.0078.1078.700.00-144156.00%
AMZN250919C001050002024-03-13 12:39PM EDT2025-09-1982.4590.6591.800.00-11877.82%
AMZN251219C001050002024-04-17 12:06PM EDT2025-12-1988.8581.8582.700.00-11,71154.81%
AMZN260116C001050002024-04-16 11:19AM EDT2026-01-1692.1082.3083.000.00-118154.31%
AMZN260618C001050002024-04-16 12:44PM EDT2026-06-1894.2085.1086.300.00-17953.94%
AMZN261218C001050002024-04-19 10:30AM EDT2026-12-1890.3587.2589.80-10.26-10.20%304752.82%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P001050002024-04-12 2:48PM EDT2024-04-190.010.000.010.00-3078,335312.50%
AMZN240426P001050002024-04-17 12:50PM EDT2024-04-260.010.000.010.00-3971,342109.38%
AMZN240503P001050002024-04-17 12:46PM EDT2024-05-030.030.000.050.00-1392.19%
AMZN240517P001050002024-04-19 9:36AM EDT2024-05-170.040.040.050.00-105,99270.31%
AMZN240524P001050002024-04-10 12:26PM EDT2024-05-240.120.000.110.00--164.65%
AMZN240621P001050002024-04-17 12:02PM EDT2024-06-210.120.110.150.00-411,09053.91%
AMZN240719P001050002024-04-17 1:00PM EDT2024-07-190.210.190.230.00-201,52648.78%
AMZN240816P001050002024-04-18 2:25PM EDT2024-08-160.340.360.420.00-1036847.02%
AMZN240920P001050002024-04-19 11:47AM EDT2024-09-200.500.490.54+0.08+19.05%14,52543.26%
AMZN241018P001050002024-04-17 2:38PM EDT2024-10-180.560.610.670.00-51941.43%
AMZN241115P001050002024-04-16 3:27PM EDT2024-11-150.770.910.980.00-8012741.64%
AMZN241220P001050002024-04-16 12:52PM EDT2024-12-200.971.161.220.00-133740.43%
AMZN250117P001050002024-04-19 12:11PM EDT2025-01-171.401.421.45+0.12+9.38%328,62139.84%
AMZN250321P001050002024-04-10 3:10PM EDT2025-03-211.441.881.940.00-8023238.55%
AMZN250620P001050002024-04-17 3:53PM EDT2025-06-202.242.542.590.00-14,18936.91%
AMZN250919P001050002024-03-05 11:16AM EDT2025-09-193.052.612.740.00-32034.05%
AMZN251219P001050002024-04-12 11:19AM EDT2025-12-193.253.854.000.00-22,70735.12%
AMZN260116P001050002024-04-18 2:14PM EDT2026-01-163.804.004.150.00-9282,08834.74%
AMZN260618P001050002024-04-16 9:36AM EDT2026-06-184.655.005.250.00-4001,09533.71%