New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
173.85 -0.78 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001450002024-04-19 3:11PM EDT2024-04-2629.5029.3530.30-5.58-15.91%610572.17%
AMZN240503C001450002024-04-19 1:28PM EDT2024-05-0330.1629.9030.85-4.34-12.58%231,00967.19%
AMZN240510C001450002024-04-19 12:34PM EDT2024-05-1030.4030.5031.25-5.10-14.37%15862.72%
AMZN240517C001450002024-04-19 3:10PM EDT2024-05-1730.6230.8031.30-4.39-12.54%1272,32356.40%
AMZN240531C001450002024-04-19 3:34PM EDT2024-05-3131.3231.3532.10-10.80-25.64%6151.93%
AMZN240621C001450002024-04-19 2:46PM EDT2024-06-2131.8532.4532.70-5.15-13.92%5615,55648.44%
AMZN240719C001450002024-04-19 3:09PM EDT2024-07-1933.0533.6533.90-4.65-12.33%541,08345.84%
AMZN240816C001450002024-04-19 2:55PM EDT2024-08-1634.9535.3035.55-5.85-14.34%3914046.19%
AMZN240920C001450002024-04-19 2:49PM EDT2024-09-2036.0736.6536.95-4.53-11.16%94,73844.89%
AMZN241018C001450002024-04-03 9:57AM EDT2024-10-1842.9537.6038.000.00-104144.16%
AMZN241115C001450002024-04-18 3:44PM EDT2024-11-1543.8039.3039.750.00-113145.44%
AMZN241220C001450002024-04-19 3:57PM EDT2024-12-2040.9740.8041.10-5.33-11.51%3323945.08%
AMZN250117C001450002024-04-19 3:46PM EDT2025-01-1741.1441.7542.20-4.51-9.88%2686,21545.01%
AMZN250321C001450002024-04-19 3:40PM EDT2025-03-2143.9544.3044.75-6.10-12.19%419745.30%
AMZN250620C001450002024-04-19 2:42PM EDT2025-06-2047.1547.7048.00-4.35-8.45%21,93945.46%
AMZN250919C001450002024-04-16 9:54AM EDT2025-09-1958.1050.5051.000.00-518845.65%
AMZN251219C001450002024-04-19 3:37PM EDT2025-12-1953.3553.4053.90-8.05-13.11%41,34945.98%
AMZN260116C001450002024-04-19 3:49PM EDT2026-01-1653.9054.1554.70-5.77-9.67%1076246.01%
AMZN260618C001450002024-04-18 2:06PM EDT2026-06-1862.2658.3559.200.00-243746.60%
AMZN261218C001450002024-04-18 2:36PM EDT2026-12-1865.6261.0564.10-0.43-0.65%215147.21%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001450002024-04-19 3:58PM EDT2024-04-260.060.040.07+0.03+100.00%46794659.57%
AMZN240503P001450002024-04-19 3:50PM EDT2024-05-030.480.420.46+0.16+50.00%13862459.67%
AMZN240510P001450002024-04-19 3:55PM EDT2024-05-100.610.570.62+0.18+41.86%421,10752.05%
AMZN240517P001450002024-04-19 3:55PM EDT2024-05-170.800.770.80+0.25+45.45%2226,88748.34%
AMZN240524P001450002024-04-19 3:54PM EDT2024-05-240.990.920.97+0.32+47.76%92745.41%
AMZN240621P001450002024-04-19 3:57PM EDT2024-06-211.511.491.54+0.39+34.82%51515,25738.51%
AMZN240719P001450002024-04-19 3:47PM EDT2024-07-192.202.072.12+0.56+34.15%1973,98435.43%
AMZN240816P001450002024-04-19 3:51PM EDT2024-08-163.253.103.20+0.72+28.46%631,71635.80%
AMZN240920P001450002024-04-19 2:05PM EDT2024-09-203.713.753.85+0.57+18.15%173,80033.81%
AMZN241018P001450002024-04-19 3:33PM EDT2024-10-184.354.204.35+0.80+22.54%330032.68%
AMZN241115P001450002024-04-19 3:28PM EDT2024-11-155.465.355.50+0.86+18.70%9559533.65%
AMZN241220P001450002024-04-19 2:46PM EDT2024-12-206.256.006.15+0.95+17.92%201,04732.78%
AMZN250117P001450002024-04-19 2:37PM EDT2025-01-176.626.506.70+0.82+14.14%665,69132.32%
AMZN250321P001450002024-04-19 3:25PM EDT2025-03-217.957.807.95+0.92+13.09%22157231.68%
AMZN250620P001450002024-04-19 2:46PM EDT2025-06-209.809.459.70+1.13+13.03%4391,74931.16%
AMZN250919P001450002024-04-12 9:46AM EDT2025-09-198.5010.7511.100.00-2217230.46%
AMZN251219P001450002024-04-19 9:49AM EDT2025-12-1911.6512.1512.55+0.50+4.48%1153,31630.13%
AMZN260116P001450002024-04-19 2:33PM EDT2026-01-1612.6712.4512.85+1.57+14.14%682829.87%
AMZN260618P001450002024-04-19 2:56PM EDT2026-06-1814.7314.3514.90+1.38+10.34%252829.31%
AMZN261218P001450002024-04-19 11:33AM EDT2026-12-1816.0515.6516.50+0.62+4.02%26428.14%