New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.42+0.54 (+0.37%)
At close: 04:00PM EST
147.46 +0.04 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231215C001050002023-12-08 9:30AM EST2023-12-1542.5542.1542.80+1.33+3.23%36,423103.91%
AMZN231222C001050002023-11-17 3:17PM EST2023-12-2239.8442.2543.000.00-52788.48%
AMZN231229C001050002023-12-07 9:41AM EST2023-12-2941.9242.4043.050.00-12277.34%
AMZN240105C001050002023-12-05 10:24AM EST2024-01-0541.1542.5543.45-2.01-4.66%1275.73%
AMZN240119C001050002023-12-08 3:49PM EST2024-01-1942.9342.7043.40+0.12+0.28%1337,09162.89%
AMZN240216C001050002023-12-07 3:02PM EST2024-02-1643.1843.4544.25+0.59+1.39%11,18559.16%
AMZN240315C001050002023-12-08 9:30AM EST2024-03-1544.0444.0044.90+0.04+0.09%2012,71455.10%
AMZN240419C001050002023-12-07 9:38AM EST2024-04-1944.5045.0045.600.00-181152.71%
AMZN240621C001050002023-12-07 2:49PM EST2024-06-2146.4146.8547.250.00-54,58051.31%
AMZN240719C001050002023-11-22 10:28AM EST2024-07-1947.6746.9048.650.00-2150.78%
AMZN240920C001050002023-12-08 3:49PM EST2024-09-2049.3049.1549.75+0.30+0.61%51,71350.24%
AMZN250117C001050002023-12-08 3:10PM EST2025-01-1752.4951.9552.70+0.41+0.79%21,92250.40%
AMZN250620C001050002023-12-06 3:51PM EST2025-06-2053.4555.7556.150.00-153449.88%
AMZN250919C001050002023-12-01 12:55PM EST2025-09-1957.4057.6058.050.00-11849.73%
AMZN251219C001050002023-12-01 3:39PM EST2025-12-1959.0059.3559.800.00-21,73849.54%
AMZN260116C001050002023-12-08 2:30PM EST2026-01-1660.1259.8560.20+0.52+0.87%227049.30%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231215P001050002023-12-08 2:32PM EST2023-12-150.010.000.010.00-520,39581.25%
AMZN231222P001050002023-12-04 12:52PM EST2023-12-220.020.010.020.00-3619963.28%
AMZN231229P001050002023-12-08 3:58PM EST2023-12-290.010.010.02-0.01-50.00%617051.56%
AMZN240105P001050002023-12-07 9:35AM EST2024-01-050.030.020.040.00-11,39350.00%
AMZN240112P001050002023-12-08 3:41PM EST2024-01-120.040.000.050.00-51311145.90%
AMZN240119P001050002023-12-08 2:55PM EST2024-01-190.040.040.05-0.01-20.00%2152,90541.99%
AMZN240216P001050002023-12-08 3:21PM EST2024-02-160.250.250.27-0.03-10.71%675,39341.46%
AMZN240315P001050002023-12-08 2:45PM EST2024-03-150.440.440.46-0.04-8.33%48,16438.65%
AMZN240419P001050002023-12-08 2:44PM EST2024-04-190.730.720.75-0.04-5.19%14,94436.72%
AMZN240621P001050002023-12-08 3:59PM EST2024-06-211.511.501.54-0.05-3.21%2211,01936.07%
AMZN240719P001050002023-12-08 3:45PM EST2024-07-191.761.741.78-0.05-2.76%52635.12%
AMZN240920P001050002023-12-08 2:44PM EST2024-09-202.562.542.62-0.15-5.54%134,64134.82%
AMZN250117P001050002023-12-08 3:17PM EST2025-01-173.853.854.00-0.20-4.94%2328,45733.79%
AMZN250620P001050002023-11-28 9:31AM EST2025-06-205.605.505.70-0.15-2.61%24,11532.95%
AMZN250919P001050002023-12-05 3:55PM EST2025-09-196.646.356.600.00-4532.49%
AMZN251219P001050002023-12-08 10:16AM EST2025-12-197.317.207.45-0.32-4.19%42,87332.08%
AMZN260116P001050002023-12-06 2:51PM EST2026-01-167.737.357.650.00-177831.87%