New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
180.88 +0.13 (+0.07%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001300002024-05-24 12:19PM EDT2024-05-3152.350.000.000.00-600.00%
AMZN240607C001300002024-05-24 3:22PM EDT2024-06-0750.800.000.000.00-10500.00%
AMZN240614C001300002024-05-24 10:16AM EDT2024-06-1452.300.000.000.00-100.00%
AMZN240621C001300002024-05-24 3:12PM EDT2024-06-2151.360.000.000.00-2100.00%
AMZN240628C001300002024-05-21 10:39AM EDT2024-06-2852.480.000.000.00-400.00%
AMZN240719C001300002024-05-17 12:37PM EDT2024-07-1955.650.000.000.00-300.00%
AMZN240816C001300002024-05-24 3:20PM EDT2024-08-1652.700.000.000.00-1300.00%
AMZN240920C001300002024-05-23 3:54PM EDT2024-09-2054.000.000.000.00-600.00%
AMZN241018C001300002024-05-22 10:03AM EDT2024-10-1857.660.000.000.00-200.00%
AMZN241115C001300002024-05-24 2:13PM EDT2024-11-1556.750.000.000.00-200.00%
AMZN241220C001300002024-05-24 11:41AM EDT2024-12-2057.760.000.000.00-200.00%
AMZN250117C001300002024-05-24 3:41PM EDT2025-01-1757.270.000.000.00-400.00%
AMZN250321C001300002024-05-20 10:24AM EDT2025-03-2163.770.000.000.00-100.00%
AMZN250620C001300002024-05-24 11:32AM EDT2025-06-2063.400.000.000.00-100.00%
AMZN250919C001300002024-05-24 3:20PM EDT2025-09-1964.500.000.000.00-400.00%
AMZN251219C001300002024-05-24 1:19PM EDT2025-12-1968.400.000.000.00-100.00%
AMZN260116C001300002024-05-23 1:07PM EDT2026-01-1669.330.000.000.00-800.00%
AMZN260618C001300002024-05-24 11:46AM EDT2026-06-1872.670.000.000.00-100.00%
AMZN261218C001300002024-05-24 12:30PM EDT2026-12-1876.500.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001300002024-05-21 10:56AM EDT2024-05-310.010.000.000.00-2050.00%
AMZN240607P001300002024-05-24 2:10PM EDT2024-06-070.010.000.000.00-20050.00%
AMZN240614P001300002024-05-20 9:30AM EDT2024-06-140.080.000.000.00-1025.00%
AMZN240621P001300002024-05-24 2:01PM EDT2024-06-210.030.000.000.00-4025.00%
AMZN240705P001300002024-05-24 12:00PM EDT2024-07-050.120.000.000.00-3025.00%
AMZN240719P001300002024-05-24 2:37PM EDT2024-07-190.100.000.000.00-16025.00%
AMZN240816P001300002024-05-24 12:59PM EDT2024-08-160.330.000.000.00-8012.50%
AMZN240920P001300002024-05-24 3:00PM EDT2024-09-200.560.000.000.00-403012.50%
AMZN241018P001300002024-05-24 3:11PM EDT2024-10-180.780.000.000.00-1012.50%
AMZN241115P001300002024-05-24 2:07PM EDT2024-11-151.220.000.000.00-15012.50%
AMZN241220P001300002024-05-23 12:05PM EDT2024-12-201.500.000.000.00-5012.50%
AMZN250117P001300002024-05-24 3:35PM EDT2025-01-171.960.000.000.00-4506.25%
AMZN250321P001300002024-05-24 12:59PM EDT2025-03-212.720.000.000.00-206.25%
AMZN250620P001300002024-05-24 9:30AM EDT2025-06-204.000.000.000.00-206.25%
AMZN250919P001300002024-05-23 3:55PM EDT2025-09-195.200.000.000.00-506.25%
AMZN251219P001300002024-05-23 3:10PM EDT2025-12-196.350.000.000.00-106.25%
AMZN260116P001300002024-05-23 2:32PM EDT2026-01-166.650.000.000.00-106.25%
AMZN260618P001300002024-05-23 3:24PM EDT2026-06-188.350.000.000.00-106.25%
AMZN261218P001300002024-05-23 12:06PM EDT2026-12-189.400.000.000.00-4003.13%