New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.980.00 (0.00%)
At close: 04:00PM EDT
128.25 +2.27 (+1.80%)
Pre-market: 09:21AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929C001450002023-09-28 3:59PM EDT2023-09-290.010.000.000.00-637,91550.00%
AMZN231006C001450002023-09-28 3:57PM EDT2023-10-060.030.000.000.00-2782,14825.00%
AMZN231013C001450002023-09-28 3:58PM EDT2023-10-130.080.000.000.00-671,40912.50%
AMZN231020C001450002023-09-28 3:55PM EDT2023-10-200.170.000.000.00-96452,57112.50%
AMZN231027C001450002023-09-28 3:18PM EDT2023-10-270.520.000.000.00-4712,34512.50%
AMZN231103C001450002023-09-28 3:53PM EDT2023-11-031.060.000.000.00-34430612.50%
AMZN231117C001450002023-09-28 3:58PM EDT2023-11-171.460.000.000.00-1,28128,6456.25%
AMZN231215C001450002023-09-28 3:59PM EDT2023-12-152.320.000.000.00-68313,8296.25%
AMZN240119C001450002023-09-28 3:51PM EDT2024-01-193.420.000.000.00-53013,0546.25%
AMZN240216C001450002023-09-28 3:44PM EDT2024-02-164.990.000.000.00-1633,5476.25%
AMZN240315C001450002023-09-28 3:57PM EDT2024-03-155.810.000.000.00-785,0896.25%
AMZN240419C001450002023-09-28 3:50PM EDT2024-04-196.990.000.000.00-562,2623.13%
AMZN240621C001450002023-09-28 3:58PM EDT2024-06-219.250.000.000.00-40912,4513.13%
AMZN240920C001450002023-09-28 11:55AM EDT2024-09-2012.000.000.000.00-512,0323.13%
AMZN250117C001450002023-09-28 12:10PM EDT2025-01-1715.570.000.000.00-74,4563.13%
AMZN250620C001450002023-09-28 1:55PM EDT2025-06-2019.440.000.000.00-1581,8763.13%
AMZN251219C001450002023-09-28 2:54PM EDT2025-12-1923.250.000.000.00-171,5611.56%
AMZN260116C001450002023-09-28 1:20PM EDT2026-01-1624.400.000.000.00-31471.56%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929P001450002023-09-28 3:11PM EDT2023-09-2919.000.000.000.00-51250.00%
AMZN231006P001450002023-09-28 3:11PM EDT2023-10-0619.000.000.000.00-70390.00%
AMZN231013P001450002023-09-27 3:23PM EDT2023-10-1318.620.000.000.00-15100.00%
AMZN231020P001450002023-09-28 3:59PM EDT2023-10-2019.000.000.000.00-1533,0440.00%
AMZN231027P001450002023-09-28 3:09PM EDT2023-10-2718.930.000.000.00-103330.00%
AMZN231103P001450002023-09-28 9:53AM EDT2023-11-0321.520.000.000.00-3270.00%
AMZN231117P001450002023-09-28 3:49PM EDT2023-11-1719.690.000.000.00-2110,4790.00%
AMZN231215P001450002023-09-28 3:47PM EDT2023-12-1520.090.000.000.00-74,3050.00%
AMZN240119P001450002023-09-28 12:01PM EDT2024-01-1920.500.000.000.00-33,4530.00%
AMZN240216P001450002023-09-28 10:00AM EDT2024-02-1623.000.000.000.00-17460.00%
AMZN240315P001450002023-09-27 10:09AM EDT2024-03-1522.800.000.000.00-19770.00%
AMZN240419P001450002023-09-27 10:50AM EDT2024-04-1923.250.000.000.00-459730.00%
AMZN240621P001450002023-09-27 2:08PM EDT2024-06-2124.300.000.000.00-702,2240.00%
AMZN240920P001450002023-09-27 12:07PM EDT2024-09-2025.750.000.000.00-73870.00%
AMZN250117P001450002023-09-28 11:56AM EDT2025-01-1726.250.000.000.00-542,3160.00%
AMZN250620P001450002023-09-26 3:19PM EDT2025-06-2027.990.000.000.00-62730.00%
AMZN251219P001450002023-09-28 12:58PM EDT2025-12-1929.400.000.000.00-31,7950.00%
AMZN260116P001450002023-09-26 3:34PM EDT2026-01-1630.000.000.000.00-18530.00%