New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.62-2.51 (-1.35%)
At close: 04:00PM EDT
183.52 -0.10 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C001400002024-04-15 3:59PM EDT2024-04-1943.660.000.000.00-5700.00%
AMZN240426C001400002024-04-15 3:59PM EDT2024-04-2643.770.000.000.00-300.00%
AMZN240503C001400002024-04-12 3:54PM EDT2024-05-0346.420.000.000.00-300.00%
AMZN240510C001400002024-04-15 10:48AM EDT2024-05-1048.030.000.000.00-200.00%
AMZN240517C001400002024-04-15 12:18PM EDT2024-05-1747.640.000.000.00-300.00%
AMZN240621C001400002024-04-15 3:09PM EDT2024-06-2146.050.000.000.00-5900.00%
AMZN240719C001400002024-04-15 3:42PM EDT2024-07-1946.700.000.000.00-4900.00%
AMZN240816C001400002024-04-15 3:30PM EDT2024-08-1648.260.000.000.00-300.00%
AMZN240920C001400002024-04-15 3:56PM EDT2024-09-2049.290.000.000.00-700.00%
AMZN241018C001400002024-04-15 3:54PM EDT2024-10-1850.350.000.000.00-600.00%
AMZN241115C001400002024-04-15 2:23PM EDT2024-11-1551.540.000.000.00-900.00%
AMZN241220C001400002024-04-12 3:36PM EDT2024-12-2054.400.000.000.00-2600.00%
AMZN250117C001400002024-04-15 3:48PM EDT2025-01-1753.690.000.000.00-65600.00%
AMZN250321C001400002024-04-15 2:04PM EDT2025-03-2155.950.000.000.00-200.00%
AMZN250620C001400002024-04-15 1:06PM EDT2025-06-2061.100.000.000.00-200.00%
AMZN250919C001400002024-04-12 12:52PM EDT2025-09-1963.470.000.000.00-4300.00%
AMZN251219C001400002024-04-15 1:39PM EDT2025-12-1964.450.000.000.00-200.00%
AMZN260116C001400002024-04-15 11:19AM EDT2026-01-1668.000.000.000.00-1700.00%
AMZN260618C001400002024-04-15 2:59PM EDT2026-06-1870.000.000.000.00-100.00%
AMZN261218C001400002024-04-12 10:56AM EDT2026-12-1875.860.000.000.00-600.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P001400002024-04-15 3:58PM EDT2024-04-190.010.000.000.00-34050.00%
AMZN240426P001400002024-04-15 1:54PM EDT2024-04-260.070.000.000.00-3025.00%
AMZN240503P001400002024-04-15 3:11PM EDT2024-05-030.200.000.000.00-121025.00%
AMZN240510P001400002024-04-15 9:30AM EDT2024-05-100.260.000.000.00-1025.00%
AMZN240517P001400002024-04-15 3:46PM EDT2024-05-170.350.000.000.00-34025.00%
AMZN240524P001400002024-04-15 2:20PM EDT2024-05-240.440.000.000.00-12012.50%
AMZN240531P001400002024-04-15 3:37PM EDT2024-05-310.490.000.000.00-2012.50%
AMZN240621P001400002024-04-15 3:45PM EDT2024-06-210.750.000.000.00-14012.50%
AMZN240719P001400002024-04-15 3:36PM EDT2024-07-191.050.000.000.00-5012.50%
AMZN240816P001400002024-04-15 1:33PM EDT2024-08-161.700.000.000.00-1012.50%
AMZN240920P001400002024-04-15 3:26PM EDT2024-09-202.110.000.000.00-18706.25%
AMZN241018P001400002024-04-15 1:48PM EDT2024-10-182.570.000.000.00-806.25%
AMZN241115P001400002024-04-15 11:53AM EDT2024-11-153.000.000.000.00-206.25%
AMZN241220P001400002024-04-15 3:21PM EDT2024-12-203.900.000.000.00-806.25%
AMZN250117P001400002024-04-15 3:48PM EDT2025-01-174.350.000.000.00-62106.25%
AMZN250321P001400002024-04-15 3:36PM EDT2025-03-215.410.000.000.00-206.25%
AMZN250620P001400002024-04-15 10:15AM EDT2025-06-206.150.000.000.00-206.25%
AMZN250919P001400002024-04-11 11:29AM EDT2025-09-197.450.000.000.00-1206.25%
AMZN251219P001400002024-04-15 2:36PM EDT2025-12-199.340.000.000.00-203.13%
AMZN260116P001400002024-04-15 3:35PM EDT2026-01-169.650.000.000.00-803.13%
AMZN260618P001400002024-04-11 3:39PM EDT2026-06-1810.480.000.000.00-103.13%
AMZN261218P001400002024-04-11 3:50PM EDT2026-12-1811.700.000.000.00-303.13%