New Zealand markets close in 5 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.00+2.28 (+1.83%)
At close: 04:00PM EDT
126.78 -0.22 (-0.18%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231006C001200002023-10-04 3:59PM EDT2023-10-067.126.707.25+1.99+38.79%5561,27748.34%
AMZN231013C001200002023-10-04 3:59PM EDT2023-10-137.707.507.85+1.70+28.33%22029439.31%
AMZN231020C001200002023-10-04 3:59PM EDT2023-10-208.448.258.50+1.49+21.44%71927,70138.38%
AMZN231027C001200002023-10-04 3:03PM EDT2023-10-279.339.409.85+1.08+13.09%42333044.97%
AMZN231103C001200002023-10-04 11:34AM EDT2023-11-0310.8010.6010.90+1.20+12.50%388847.67%
AMZN231110C001200002023-10-03 11:28AM EDT2023-11-1011.0511.0511.35+0.85+8.33%220746.12%
AMZN231117C001200002023-10-04 3:58PM EDT2023-11-1711.8011.6011.75+1.30+12.38%286144,61144.86%
AMZN231215C001200002023-10-04 3:58PM EDT2023-12-1513.4013.1513.30+1.40+11.67%2,1645,58142.68%
AMZN240119C001200002023-10-04 3:42PM EDT2024-01-1915.0014.7514.95+1.35+9.89%6228,44541.51%
AMZN240216C001200002023-10-04 2:43PM EDT2024-02-1616.3216.6016.75+0.84+5.43%952,19343.19%
AMZN240315C001200002023-10-04 3:28PM EDT2024-03-1517.6817.6017.80+1.28+7.80%245,00642.61%
AMZN240419C001200002023-10-04 3:15PM EDT2024-04-1918.8518.8019.10+1.00+5.60%121,13242.36%
AMZN240621C001200002023-10-04 3:01PM EDT2024-06-2121.2021.3021.55+1.20+6.00%355,88142.96%
AMZN240920C001200002023-10-04 2:58PM EDT2024-09-2024.6024.2024.60+1.60+6.96%71,10643.49%
AMZN250117C001200002023-10-04 3:33PM EDT2025-01-1727.8527.6528.05+1.45+5.49%104,66343.99%
AMZN250620C001200002023-10-03 1:13PM EDT2025-06-2031.4531.6032.10+0.60+1.94%91,34544.74%
AMZN251219C001200002023-10-04 2:44PM EDT2025-12-1936.0035.6536.30+1.55+4.50%152,29045.43%
AMZN260116C001200002023-10-04 3:47PM EDT2026-01-1636.7035.9036.90+1.46+4.14%117945.52%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231006P001200002023-10-04 3:54PM EDT2023-10-060.060.060.08-0.28-82.35%3,3585,84837.31%
AMZN231013P001200002023-10-04 3:59PM EDT2023-10-130.530.520.53-0.67-55.83%4,7122,80233.15%
AMZN231020P001200002023-10-04 3:59PM EDT2023-10-201.091.091.13-0.79-42.02%2,92747,15333.84%
AMZN231027P001200002023-10-04 3:50PM EDT2023-10-272.232.202.27-0.92-29.21%1921,91339.70%
AMZN231103P001200002023-10-04 3:44PM EDT2023-11-033.103.153.25-1.04-25.12%8657242.69%
AMZN231110P001200002023-10-04 2:24PM EDT2023-11-103.453.503.70-1.11-24.34%5332141.69%
AMZN231117P001200002023-10-04 3:58PM EDT2023-11-173.903.854.00-0.90-18.75%1,85437,72040.20%
AMZN231215P001200002023-10-04 3:55PM EDT2023-12-154.954.905.00-1.05-17.50%1,00711,21936.45%
AMZN240119P001200002023-10-04 3:20PM EDT2024-01-195.905.906.00-1.01-14.62%28655,81833.92%
AMZN240216P001200002023-10-04 2:58PM EDT2024-02-167.457.157.40-0.75-9.15%183,78835.10%
AMZN240315P001200002023-10-04 12:49PM EDT2024-03-157.827.707.85-1.00-11.34%947,83233.39%
AMZN240419P001200002023-10-04 2:47PM EDT2024-04-198.608.358.50-0.90-9.47%141,61132.17%
AMZN240621P001200002023-10-04 3:10PM EDT2024-06-219.939.759.90-0.77-7.20%5729,81431.50%
AMZN240920P001200002023-10-04 2:08PM EDT2024-09-2011.6411.2511.45-0.40-3.32%1563,98630.44%
AMZN250117P001200002023-10-03 3:16PM EDT2025-01-1713.9312.8013.300.00-11410,34029.73%
AMZN250620P001200002023-10-03 3:11PM EDT2025-06-2015.5814.7015.250.00-495228.93%
AMZN251219P001200002023-10-04 12:49PM EDT2025-12-1916.7216.4017.20-0.83-4.73%22,02228.21%
AMZN260116P001200002023-10-04 1:52PM EDT2026-01-1617.0516.5517.35+1.40+8.95%977127.94%