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:120.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406C001200002023-03-31 3:13PM EDT2023-04-060.020.010.02+0.01+100.00%451,22151.56%
AMZN230414C001200002023-03-31 3:26PM EDT2023-04-140.040.030.05+0.01+33.33%1753,48737.70%
AMZN230421C001200002023-03-31 3:58PM EDT2023-04-210.080.080.09-0.01-11.11%72622,99133.30%
AMZN230428C001200002023-03-31 3:55PM EDT2023-04-280.520.510.55+0.06+13.04%3722,16841.75%
AMZN230505C001200002023-03-31 3:58PM EDT2023-05-050.750.720.77+0.09+13.64%9752740.80%
AMZN230519C001200002023-03-31 3:59PM EDT2023-05-191.081.051.09+0.09+9.09%1,18611,96638.16%
AMZN230616C001200002023-03-31 3:59PM EDT2023-06-161.801.761.83+0.10+5.88%11,74457,63236.29%
AMZN230721C001200002023-03-31 3:53PM EDT2023-07-212.602.692.76+0.03+1.17%2749,02835.43%
AMZN230818C001200002023-03-31 3:50PM EDT2023-08-183.904.004.10+0.10+2.63%61631,67537.94%
AMZN230915C001200002023-03-31 3:59PM EDT2023-09-154.754.704.85+0.26+5.79%2307,57937.65%
AMZN231020C001200002023-03-31 3:57PM EDT2023-10-205.655.655.75+0.30+5.61%2283,72237.45%
AMZN240119C001200002023-03-31 3:55PM EDT2024-01-198.208.158.35+0.30+3.80%30929,45238.53%
AMZN240315C001200002023-03-31 3:58PM EDT2024-03-159.909.759.95+0.50+5.32%112,30939.37%
AMZN240621C001200002023-03-31 2:43PM EDT2024-06-2111.9511.9012.30+0.37+3.20%1815,52040.01%
AMZN240920C001200002023-03-31 2:38PM EDT2024-09-2013.8813.8514.25+0.40+2.97%295740.38%
AMZN250117C001200002023-03-31 3:19PM EDT2025-01-1716.3416.0516.60+0.85+5.49%54,45740.79%
AMZN250620C001200002023-03-31 3:40PM EDT2025-06-2019.0018.8019.40+0.79+4.34%531,06241.28%
AMZN251219C001200002023-03-31 3:54PM EDT2025-12-1922.0021.6022.55+0.70+3.29%749641.96%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406P001200002023-03-30 10:45AM EDT2023-04-0617.6016.4017.050.00-1052.34%
AMZN230414P001200002023-03-24 2:24PM EDT2023-04-1422.2516.4017.100.00-10055.23%
AMZN230421P001200002023-03-31 3:44PM EDT2023-04-2117.0516.4017.15-0.95-5.28%321645.85%
AMZN230428P001200002023-03-30 10:25AM EDT2023-04-2817.7716.3517.600.00-61147.80%
AMZN230519P001200002023-03-31 12:12PM EDT2023-05-1917.4816.9517.70-0.77-4.22%5034937.04%
AMZN230616P001200002023-03-31 12:04PM EDT2023-06-1617.8017.5017.90-1.20-6.32%1017,00631.23%
AMZN230721P001200002023-03-31 3:30PM EDT2023-07-2118.2018.0018.40-1.90-9.45%36,22129.18%
AMZN230818P001200002023-03-28 12:55PM EDT2023-08-1823.9518.8019.300.00-7281,37430.84%
AMZN230915P001200002023-03-30 1:56PM EDT2023-09-1520.9519.1019.600.00-176,72029.48%
AMZN231020P001200002023-03-31 10:43AM EDT2023-10-2020.1519.6020.20-0.55-2.66%102,22429.18%
AMZN240119P001200002023-03-31 3:31PM EDT2024-01-1921.3121.0021.55-2.19-9.32%951,76528.42%
AMZN240315P001200002023-03-17 2:00PM EDT2024-03-1525.3021.7022.500.00-21,03228.63%
AMZN240621P001200002023-03-23 11:42AM EDT2024-06-2125.3022.8023.500.00-17,72827.64%
AMZN240920P001200002023-03-31 3:49PM EDT2024-09-2024.3523.9024.45-0.63-2.52%201,28827.20%
AMZN250117P001200002023-03-31 12:07PM EDT2025-01-1725.2224.9525.55-1.23-4.65%15,47426.68%
AMZN250620P001200002023-03-31 11:38AM EDT2025-06-2026.6525.9527.00-1.65-5.83%1230826.43%
AMZN251219P001200002023-03-31 3:18PM EDT2025-12-1927.8827.2528.35-1.12-3.86%3710925.90%