New Zealand markets close in 6 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03-0.70 (-0.47%)
At close: 04:00PM EST
146.92 -0.11 (-0.07%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201C001250002023-11-28 1:19PM EST2023-12-0121.9322.0522.25-0.97-4.24%2260680.66%
AMZN231208C001250002023-11-28 1:00PM EST2023-12-0822.2022.2022.35-1.80-7.50%412755.37%
AMZN231215C001250002023-11-28 3:21PM EST2023-12-1522.0022.3522.55-1.25-5.38%1137,50450.93%
AMZN231222C001250002023-11-27 10:32AM EST2023-12-2224.6322.5522.700.00-31246.00%
AMZN231229C001250002023-11-28 10:07AM EST2023-12-2922.5022.7523.00-0.95-4.05%105544.92%
AMZN240119C001250002023-11-28 1:50PM EST2024-01-1923.5423.4523.70-0.81-3.33%13721,34241.28%
AMZN240216C001250002023-11-28 2:00PM EST2024-02-1625.1725.1525.35-1.38-5.20%127,21843.19%
AMZN240315C001250002023-11-28 11:34AM EST2024-03-1526.9026.3526.50-1.25-4.44%243,97742.40%
AMZN240419C001250002023-11-28 2:42PM EST2024-04-1927.6527.7027.80-1.25-4.33%62,17341.68%
AMZN240621C001250002023-11-28 3:16PM EST2024-06-2130.2530.4530.60-1.59-4.99%247,95142.88%
AMZN240719C001250002023-11-28 9:49AM EST2024-07-1930.7831.4031.65-0.66-2.10%11143.01%
AMZN240920C001250002023-11-27 2:37PM EST2024-09-2033.8033.7534.10-1.30-3.70%11,55543.80%
AMZN250117C001250002023-11-28 2:45PM EST2025-01-1737.7537.7037.90-1.25-3.21%58,66144.25%
AMZN250620C001250002023-11-28 3:49PM EST2025-06-2042.2042.1042.35-1.44-3.30%1021,29544.96%
AMZN250919C001250002023-11-28 10:59AM EST2025-09-1944.3044.3544.60-1.17-2.57%102545.10%
AMZN251219C001250002023-11-27 12:33PM EST2025-12-1948.2846.4546.900.00-21,19045.51%
AMZN260116C001250002023-11-27 12:06PM EST2026-01-1648.8746.8547.350.00-294545.30%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201P001250002023-11-28 3:45PM EST2023-12-010.010.000.010.00-51,08854.69%
AMZN231208P001250002023-11-28 12:28PM EST2023-12-080.020.020.03-0.02-50.00%111,01239.84%
AMZN231215P001250002023-11-28 3:46PM EST2023-12-150.090.070.080.00-55424,84635.74%
AMZN231222P001250002023-11-28 3:51PM EST2023-12-220.120.120.13-0.02-14.29%889132.72%
AMZN231229P001250002023-11-28 3:23PM EST2023-12-290.190.180.19-0.01-5.00%13365230.96%
AMZN240105P001250002023-11-28 12:09PM EST2024-01-050.270.260.28+0.01+3.85%88330.23%
AMZN240119P001250002023-11-28 3:34PM EST2024-01-190.490.460.480.00-1,83030,06329.13%
AMZN240216P001250002023-11-28 3:28PM EST2024-02-161.661.611.65+0.07+4.40%1209,23333.28%
AMZN240315P001250002023-11-28 3:26PM EST2024-03-152.272.212.24+0.08+3.65%32114,41331.92%
AMZN240419P001250002023-11-28 3:49PM EST2024-04-192.962.902.96+0.20+7.25%1311,25330.92%
AMZN240621P001250002023-11-28 10:43AM EST2024-06-214.554.504.60+0.10+2.25%8016,69531.20%
AMZN240719P001250002023-11-28 9:30AM EST2024-07-194.954.955.05+0.15+3.12%16930.59%
AMZN240920P001250002023-11-27 3:54PM EST2024-09-206.246.306.400.00-316,95530.55%
AMZN250117P001250002023-11-28 1:49PM EST2025-01-178.408.308.45+0.25+3.07%20715,24829.99%
AMZN250620P001250002023-11-28 1:50PM EST2025-06-2010.7110.6010.80+0.44+4.28%17,49129.58%
AMZN250919P001250002023-11-28 2:48PM EST2025-09-1911.7611.6511.90-0.24-2.00%12629.15%
AMZN251219P001250002023-11-28 10:44AM EST2025-12-1912.9512.6013.00+0.55+4.44%1501,38228.90%
AMZN260116P001250002023-11-27 2:31PM EST2026-01-1613.1412.9013.20+0.44+3.46%558628.66%