New Zealand markets close in 2 hours 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.05-2.08 (-1.14%)
At close: 04:00PM EDT
181.15 +0.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001250002024-05-23 3:26PM EDT2024-05-2455.2455.8056.30-2.63-4.54%3033350.00%
AMZN240531C001250002024-05-23 3:26PM EDT2024-05-3155.3455.7056.55-2.62-4.52%30106106.64%
AMZN240607C001250002024-05-21 12:08PM EDT2024-06-0757.2255.9056.750.00-11493.65%
AMZN240614C001250002024-05-22 2:19PM EDT2024-06-1458.1155.8557.000.00-11281.45%
AMZN240621C001250002024-05-23 12:43PM EDT2024-06-2158.9056.2056.95+1.00+1.73%67,31375.39%
AMZN240628C001250002024-05-17 12:48PM EDT2024-06-2859.8856.2057.450.00-1173.10%
AMZN240719C001250002024-05-22 2:19PM EDT2024-07-1958.8956.8557.700.00-125664.28%
AMZN240816C001250002024-05-20 10:57AM EDT2024-08-1661.9757.6558.400.00-15159.33%
AMZN240920C001250002024-05-17 11:37AM EDT2024-09-2062.2758.4559.300.00-21,44655.25%
AMZN241018C001250002024-05-22 9:41AM EDT2024-10-1862.8658.2560.000.00-56851.04%
AMZN241115C001250002024-05-22 11:17AM EDT2024-11-1564.0059.1561.000.00-64550.99%
AMZN241220C001250002024-05-20 3:16PM EDT2024-12-2064.1060.9562.050.00-240451.76%
AMZN250117C001250002024-05-20 11:01AM EDT2025-01-1762.0062.0062.75-4.10-6.20%28,98451.43%
AMZN250321C001250002024-05-21 1:21PM EDT2025-03-2164.5263.3564.500.00-1415151.42%
AMZN250620C001250002024-05-23 11:24AM EDT2025-06-2068.7666.1066.95+0.90+1.33%49,44950.45%
AMZN250919C001250002024-05-22 1:54PM EDT2025-09-1970.3768.1069.350.00-16949.98%
AMZN251219C001250002024-05-15 9:42AM EDT2025-12-1974.7170.7571.650.00-197449.72%
AMZN260116C001250002024-05-22 11:42AM EDT2026-01-1674.7571.3572.200.00-189349.44%
AMZN260618C001250002024-05-16 3:39PM EDT2026-06-1877.9274.9575.800.00-18249.29%
AMZN261218C001250002024-05-22 11:32AM EDT2026-12-1882.3478.0580.300.00-211149.89%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001250002024-05-21 3:15PM EDT2024-05-240.010.000.010.00-9490225.00%
AMZN240531P001250002024-05-21 9:46AM EDT2024-05-310.010.000.070.00-11,12697.66%
AMZN240607P001250002024-05-17 3:53PM EDT2024-06-070.030.000.050.00-1,7001,70768.75%
AMZN240621P001250002024-05-23 3:22PM EDT2024-06-210.030.020.040.00-3718,23150.39%
AMZN240719P001250002024-05-23 2:21PM EDT2024-07-190.110.090.10+0.02+22.22%1516,48241.41%
AMZN240816P001250002024-05-23 3:13PM EDT2024-08-160.310.280.29+0.04+14.81%168,13939.70%
AMZN240920P001250002024-05-23 9:56AM EDT2024-09-200.430.450.48+0.04+10.26%18,16036.48%
AMZN241018P001250002024-05-22 2:41PM EDT2024-10-180.600.610.670.00-421035.01%
AMZN241115P001250002024-05-23 2:27PM EDT2024-11-151.051.021.07+0.09+9.37%1121735.47%
AMZN241220P001250002024-05-23 2:56PM EDT2024-12-201.401.341.37+0.13+10.24%2210,52734.33%
AMZN250117P001250002024-05-23 10:54AM EDT2025-01-171.481.611.65-0.06-3.90%1221,82633.78%
AMZN250321P001250002024-05-23 3:54PM EDT2025-03-212.362.322.38+0.19+8.76%269133.15%
AMZN250620P001250002024-05-23 3:14PM EDT2025-06-203.413.303.45+0.36+11.80%211,41932.48%
AMZN250919P001250002024-05-23 12:49PM EDT2025-09-194.154.304.45-0.17-3.94%18531.83%
AMZN251219P001250002024-05-20 11:31AM EDT2025-12-195.505.255.50+0.51+10.22%51,43031.49%
AMZN260116P001250002024-05-15 2:09PM EDT2026-01-165.355.505.700.00-12,03331.15%
AMZN260618P001250002024-05-10 12:43PM EDT2026-06-186.927.057.300.00-774930.62%
AMZN261218P001250002024-05-23 12:55PM EDT2026-12-188.438.359.00-0.06-0.71%18629.99%