New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.61+2.90 (+2.97%)
At close: 04:00PM EDT
100.03 -0.58 (-0.58%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324C001400002023-03-02 1:16PM EDT2023-03-240.010.000.000.00-10050.00%
AMZN230331C001400002023-03-21 10:02AM EDT2023-03-310.010.000.000.00-12050.00%
AMZN230406C001400002023-03-16 12:06PM EDT2023-04-060.020.000.000.00-1025.00%
AMZN230414C001400002023-03-21 1:51PM EDT2023-04-140.010.000.000.00-55025.00%
AMZN230421C001400002023-03-21 3:42PM EDT2023-04-210.030.000.000.00-107025.00%
AMZN230428C001400002023-03-21 3:01PM EDT2023-04-280.070.000.000.00-94025.00%
AMZN230519C001400002023-03-21 3:32PM EDT2023-05-190.160.000.000.00-149012.50%
AMZN230616C001400002023-03-21 3:55PM EDT2023-06-160.340.000.000.00-347012.50%
AMZN230721C001400002023-03-21 3:55PM EDT2023-07-210.610.000.000.00-39012.50%
AMZN230818C001400002023-03-21 3:39PM EDT2023-08-181.050.000.000.00-41012.50%
AMZN230915C001400002023-03-21 3:58PM EDT2023-09-151.350.000.000.00-207012.50%
AMZN231020C001400002023-03-21 3:56PM EDT2023-10-201.800.000.000.00-6012.50%
AMZN240119C001400002023-03-21 3:56PM EDT2024-01-193.230.000.000.00-17006.25%
AMZN240315C001400002023-03-21 2:58PM EDT2024-03-154.270.000.000.00-4606.25%
AMZN240621C001400002023-03-21 3:47PM EDT2024-06-216.050.000.000.00-4206.25%
AMZN240920C001400002023-03-21 2:50PM EDT2024-09-207.500.000.000.00-5306.25%
AMZN250117C001400002023-03-21 3:38PM EDT2025-01-179.450.000.000.00-206.25%
AMZN250620C001400002023-03-21 11:17AM EDT2025-06-2011.200.000.000.00-306.25%
AMZN251219C001400002023-03-21 3:55PM EDT2025-12-1914.500.000.000.00-5503.13%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324P001400002023-03-02 12:47PM EDT2023-03-2449.500.000.000.00--00.00%
AMZN230331P001400002023-03-16 1:12PM EDT2023-03-3139.300.000.000.00--00.00%
AMZN230406P001400002023-03-16 1:50PM EDT2023-04-0640.050.000.000.00--00.00%
AMZN230414P001400002023-03-16 11:19AM EDT2023-04-1440.170.000.000.00--00.00%
AMZN230421P001400002023-03-20 9:30AM EDT2023-04-2141.610.000.000.00-400.00%
AMZN230519P001400002023-03-09 10:45AM EDT2023-05-1945.200.000.000.00-100.00%
AMZN230616P001400002023-03-21 11:02AM EDT2023-06-1641.280.000.000.00-200.00%
AMZN230721P001400002023-03-10 10:30AM EDT2023-07-2147.550.000.000.00-100.00%
AMZN230818P001400002023-03-17 9:45AM EDT2023-08-1840.360.000.000.00-100.00%
AMZN230915P001400002023-03-20 9:58AM EDT2023-09-1544.000.000.000.00-100.00%
AMZN231020P001400002023-03-08 1:59PM EDT2023-10-2046.800.000.000.00-100.00%
AMZN240119P001400002023-03-21 2:05PM EDT2024-01-1940.430.000.000.00-5000.00%
AMZN240315P001400002023-02-23 2:50PM EDT2024-03-1545.140.000.000.00-200.00%
AMZN240621P001400002023-03-16 10:15AM EDT2024-06-2143.570.000.000.00-300.00%
AMZN240920P001400002023-02-21 11:57AM EDT2024-09-2046.130.000.000.00-200.00%
AMZN250117P001400002023-03-21 1:19PM EDT2025-01-1742.330.000.000.00-2000.00%
AMZN250620P001400002023-03-17 3:25PM EDT2025-06-2043.940.000.000.00-400.00%
AMZN251219P001400002023-03-02 11:42AM EDT2025-12-1949.550.000.000.00-300.00%