New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.29+1.29 (+1.26%)
At close: 04:00PM EDT
103.32 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230421C001450002023-03-31 2:28PM EDT2023-04-210.010.010.020.00-1017,05453.13%
AMZN230519C001450002023-03-31 10:36AM EDT2023-05-190.080.060.08+0.01+14.29%52,46341.70%
AMZN230616C001450002023-03-31 3:02PM EDT2023-06-160.180.170.180.00-1616,48237.31%
AMZN230721C001450002023-03-31 2:59PM EDT2023-07-210.350.350.380.00-133,30735.11%
AMZN230818C001450002023-03-31 3:58PM EDT2023-08-180.740.720.760.00-367436.15%
AMZN230915C001450002023-03-31 3:45PM EDT2023-09-150.980.991.030.00-122,02135.39%
AMZN231020C001450002023-03-31 3:21PM EDT2023-10-201.401.361.41+0.11+8.53%593,53634.84%
AMZN240119C001450002023-03-31 3:32PM EDT2024-01-192.772.702.84+0.15+5.73%1049,71735.54%
AMZN240315C001450002023-03-31 1:13PM EDT2024-03-153.753.703.85-0.05-1.32%527636.13%
AMZN240621C001450002023-03-31 12:20PM EDT2024-06-215.455.305.65+0.35+6.86%88,65336.98%
AMZN240920C001450002023-03-21 11:51AM EDT2024-09-206.226.957.200.00-248037.35%
AMZN250117C001450002023-03-31 2:51PM EDT2025-01-178.758.809.20+0.50+6.06%93,30237.83%
AMZN250620C001450002023-03-30 10:28AM EDT2025-06-2011.2511.0511.850.00-15813038.65%
AMZN251219C001450002023-03-30 10:45AM EDT2025-12-1913.9313.6514.600.00-113539.10%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230421P001450002023-03-28 3:22PM EDT2023-04-2148.1141.3042.150.00-50053.52%
AMZN230519P001450002023-03-31 3:32PM EDT2023-05-1941.8041.1042.25-1.25-2.90%47357.23%
AMZN230616P001450002023-03-31 2:36PM EDT2023-06-1642.2541.0542.40-0.80-1.86%34010347.90%
AMZN230721P001450002023-03-16 12:08PM EDT2023-07-2144.7240.9042.550.00-2041.43%
AMZN230818P001450002023-03-16 12:09PM EDT2023-08-1844.7940.9042.600.00-1037.53%
AMZN230915P001450002023-03-17 10:41AM EDT2023-09-1546.8540.7542.700.00-141135.11%
AMZN231020P001450002023-03-09 3:14PM EDT2023-10-2051.9240.5043.000.00-14034.09%
AMZN240119P001450002023-03-31 3:16PM EDT2024-01-1941.9440.4043.35-6.06-12.62%127330.19%
AMZN240315P001450002023-02-28 12:26PM EDT2024-03-1551.5043.0043.700.00-15029.23%
AMZN240621P001450002023-03-16 12:33PM EDT2024-06-2145.9141.3043.300.00-1124.26%
AMZN240920P001450002023-03-30 2:32PM EDT2024-09-2044.0142.1543.400.00-171722.50%
AMZN250117P001450002023-03-31 3:36PM EDT2025-01-1743.7842.5044.10-0.68-1.53%159022.53%
AMZN250620P001450002023-02-09 4:43PM EDT2025-06-2048.5552.8556.250.00-4743.22%
AMZN251219P001450002023-03-27 11:14AM EDT2025-12-1949.2543.7546.700.00-11323.68%