New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.32-0.30 (-0.16%)
At close: 04:00PM EDT
184.26 +0.94 (+0.51%)
Pre-market: 07:53AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C001200002024-04-16 3:48PM EDT2024-04-1963.820.000.000.00-252,9500.00%
AMZN240426C001200002024-04-16 3:58PM EDT2024-04-2663.830.000.000.00-7110.00%
AMZN240503C001200002024-04-15 12:33PM EDT2024-05-0366.640.000.000.00-140.00%
AMZN240510C001200002024-04-15 3:33PM EDT2024-05-1064.610.000.000.00-12140.00%
AMZN240517C001200002024-04-16 12:44PM EDT2024-05-1764.160.000.000.00-192630.00%
AMZN240524C001200002024-04-05 10:25AM EDT2024-05-2466.140.000.000.00-14140.00%
AMZN240621C001200002024-04-16 3:48PM EDT2024-06-2165.220.000.000.00-66,0760.00%
AMZN240719C001200002024-04-11 11:06AM EDT2024-07-1968.860.000.000.00-12,8520.00%
AMZN240816C001200002024-04-15 1:31PM EDT2024-08-1666.980.000.000.00-54510.00%
AMZN240920C001200002024-04-12 3:39PM EDT2024-09-2069.130.000.000.00-51,6270.00%
AMZN241018C001200002024-04-16 11:59AM EDT2024-10-1868.570.000.000.00-1620.00%
AMZN241115C001200002024-04-10 9:56AM EDT2024-11-1569.320.000.000.00-2180.00%
AMZN241220C001200002024-04-15 2:40PM EDT2024-12-2070.500.000.000.00-13270.00%
AMZN250117C001200002024-04-16 12:34PM EDT2025-01-1771.000.000.000.00-105,1920.00%
AMZN250321C001200002024-04-15 1:30PM EDT2025-03-2172.840.000.000.00-1730.00%
AMZN250620C001200002024-04-12 11:54AM EDT2025-06-2078.280.000.000.00-52,2630.00%
AMZN250919C001200002024-04-15 1:40PM EDT2025-09-1976.800.000.000.00-1490.00%
AMZN251219C001200002024-04-16 2:26PM EDT2025-12-1979.100.000.000.00-481,8530.00%
AMZN260116C001200002024-04-16 9:39AM EDT2026-01-1679.160.000.000.00-61,4690.00%
AMZN260618C001200002024-04-15 1:57PM EDT2026-06-1883.050.000.000.00-41330.00%
AMZN261218C001200002024-04-16 1:30PM EDT2026-12-1886.650.000.000.00-160.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P001200002024-04-15 3:12PM EDT2024-04-190.010.000.000.00-113,68350.00%
AMZN240426P001200002024-04-10 10:51AM EDT2024-04-260.030.000.000.00-250550.00%
AMZN240503P001200002024-04-11 9:38AM EDT2024-05-030.040.000.000.00-22450.00%
AMZN240517P001200002024-04-16 12:56PM EDT2024-05-170.110.000.000.00-53,00525.00%
AMZN240621P001200002024-04-16 2:51PM EDT2024-06-210.250.000.000.00-2133,40425.00%
AMZN240719P001200002024-04-16 2:13PM EDT2024-07-190.340.000.000.00-2244,61112.50%
AMZN240816P001200002024-04-16 11:21AM EDT2024-08-160.640.000.000.00-1037912.50%
AMZN240920P001200002024-04-15 2:21PM EDT2024-09-200.840.000.000.00-77,32412.50%
AMZN241018P001200002024-04-16 12:01PM EDT2024-10-181.020.000.000.00-50688212.50%
AMZN241115P001200002024-04-16 11:08AM EDT2024-11-151.460.000.000.00-10053112.50%
AMZN241220P001200002024-04-15 1:20PM EDT2024-12-201.700.000.000.00-41,47912.50%
AMZN250117P001200002024-04-16 2:57PM EDT2025-01-172.040.000.000.00-317,54512.50%
AMZN250321P001200002024-04-16 11:27AM EDT2025-03-212.680.000.000.00-16332912.50%
AMZN250620P001200002024-04-16 3:44PM EDT2025-06-203.620.000.000.00-102,7476.25%
AMZN250919P001200002024-04-16 1:55PM EDT2025-09-194.580.000.000.00-11006.25%
AMZN251219P001200002024-04-16 11:44AM EDT2025-12-195.500.000.000.00-61,5956.25%
AMZN260116P001200002024-04-15 10:26AM EDT2026-01-165.150.000.000.00-238,6516.25%
AMZN260618P001200002024-04-12 9:39AM EDT2026-06-186.450.000.000.00-308276.25%
AMZN261218P001200002024-04-16 2:24PM EDT2026-12-188.200.000.000.00-186.25%