New Zealand markets open in 8 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.98-5.29 (-4.03%)
At close: 04:00PM EDT
126.21 +0.23 (+0.19%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929C001400002023-09-26 3:53PM EDT2023-09-290.020.000.000.00-5,21012,65425.00%
AMZN231006C001400002023-09-26 3:59PM EDT2023-10-060.100.000.000.00-4,6438,62712.50%
AMZN231013C001400002023-09-26 3:58PM EDT2023-10-130.280.000.000.00-6241,47812.50%
AMZN231020C001400002023-09-26 3:59PM EDT2023-10-200.530.000.000.00-11,00356,20512.50%
AMZN231027C001400002023-09-26 3:58PM EDT2023-10-271.280.000.000.00-6412,0016.25%
AMZN231103C001400002023-09-26 3:59PM EDT2023-11-032.020.000.000.00-3185436.25%
AMZN231117C001400002023-09-26 3:59PM EDT2023-11-172.590.000.000.00-7,44331,8406.25%
AMZN231215C001400002023-09-26 3:59PM EDT2023-12-153.650.000.000.00-1,82612,9096.25%
AMZN240119C001400002023-09-26 3:57PM EDT2024-01-194.910.000.000.00-1,14331,1213.13%
AMZN240216C001400002023-09-26 3:52PM EDT2024-02-166.650.000.000.00-4965,5833.13%
AMZN240315C001400002023-09-26 3:57PM EDT2024-03-157.640.000.000.00-44413,1143.13%
AMZN240419C001400002023-09-26 3:47PM EDT2024-04-198.630.000.000.00-1542,0423.13%
AMZN240621C001400002023-09-26 3:56PM EDT2024-06-2111.120.000.000.00-1367,1813.13%
AMZN240920C001400002023-09-26 3:56PM EDT2024-09-2013.970.000.000.00-1402,2673.13%
AMZN250117C001400002023-09-26 3:52PM EDT2025-01-1717.410.000.000.00-16210,2401.56%
AMZN250620C001400002023-09-26 3:07PM EDT2025-06-2021.480.000.000.00-505,8591.56%
AMZN251219C001400002023-09-26 3:55PM EDT2025-12-1925.500.000.000.00-781,8331.56%
AMZN260116C001400002023-09-26 3:35PM EDT2026-01-1625.200.000.000.00-2184251.56%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929P001400002023-09-26 3:35PM EDT2023-09-2914.700.000.000.00-7,3065040.00%
AMZN231006P001400002023-09-26 3:45PM EDT2023-10-0614.400.000.000.00-1801,1560.00%
AMZN231013P001400002023-09-26 3:59PM EDT2023-10-1314.100.000.000.00-724260.00%
AMZN231020P001400002023-09-26 3:59PM EDT2023-10-2014.150.000.000.00-24620,1220.00%
AMZN231027P001400002023-09-26 3:49PM EDT2023-10-2714.900.000.000.00-695190.00%
AMZN231103P001400002023-09-26 2:46PM EDT2023-11-0315.300.000.000.00-113150.00%
AMZN231117P001400002023-09-26 3:57PM EDT2023-11-1715.600.000.000.00-8218,8960.00%
AMZN231215P001400002023-09-26 3:59PM EDT2023-12-1516.320.000.000.00-4096,6230.00%
AMZN240119P001400002023-09-26 3:56PM EDT2024-01-1917.070.000.000.00-83813,8180.00%
AMZN240216P001400002023-09-26 3:34PM EDT2024-02-1618.500.000.000.00-9843,7110.00%
AMZN240315P001400002023-09-26 3:06PM EDT2024-03-1518.700.000.000.00-363,7420.00%
AMZN240419P001400002023-09-26 3:57PM EDT2024-04-1919.100.000.000.00-329520.00%
AMZN240621P001400002023-09-25 2:35PM EDT2024-06-2117.000.000.000.00-413,8200.00%
AMZN240920P001400002023-09-26 2:55PM EDT2024-09-2021.750.000.000.00-542,5210.00%
AMZN250117P001400002023-09-26 1:08PM EDT2025-01-1722.150.000.000.00-186,0820.00%
AMZN250620P001400002023-09-26 10:16AM EDT2025-06-2024.400.000.000.00-188220.00%
AMZN251219P001400002023-09-25 10:03AM EDT2025-12-1924.320.000.000.00-148570.00%
AMZN260116P001400002023-09-26 1:52PM EDT2026-01-1626.100.000.000.00-62240.00%