New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.61+2.90 (+2.97%)
At close: 04:00PM EDT
100.15 -0.46 (-0.46%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324C001500002023-03-17 3:17PM EDT2023-03-240.010.000.000.00-10050.00%
AMZN230331C001500002023-03-16 1:43PM EDT2023-03-310.010.000.000.00-1050.00%
AMZN230421C001500002023-03-21 3:52PM EDT2023-04-210.020.000.000.00-68025.00%
AMZN230519C001500002023-03-21 3:58PM EDT2023-05-190.070.000.000.00-137025.00%
AMZN230616C001500002023-03-21 3:59PM EDT2023-06-160.190.000.000.00-262012.50%
AMZN230721C001500002023-03-21 3:39PM EDT2023-07-210.330.000.000.00-270012.50%
AMZN230818C001500002023-03-21 3:36PM EDT2023-08-180.580.000.000.00-42012.50%
AMZN230915C001500002023-03-21 3:52PM EDT2023-09-150.800.000.000.00-163012.50%
AMZN231020C001500002023-03-21 3:52PM EDT2023-10-201.090.000.000.00-8012.50%
AMZN240119C001500002023-03-21 3:59PM EDT2024-01-192.100.000.000.00-416012.50%
AMZN240315C001500002023-03-21 1:45PM EDT2024-03-152.860.000.000.00-3706.25%
AMZN240621C001500002023-03-21 2:57PM EDT2024-06-214.270.000.000.00-4206.25%
AMZN240920C001500002023-03-21 3:04PM EDT2024-09-205.650.000.000.00-2706.25%
AMZN250117C001500002023-03-21 3:59PM EDT2025-01-177.340.000.000.00-4106.25%
AMZN250620C001500002023-03-21 1:46PM EDT2025-06-209.400.000.000.00-806.25%
AMZN251219C001500002023-03-21 3:18PM EDT2025-12-1912.110.000.000.00-6906.25%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324P001500002023-03-16 11:28AM EDT2023-03-2450.230.000.000.00-100.00%
AMZN230331P001500002023-03-01 4:21PM EDT2023-03-3157.990.000.000.00-200.00%
AMZN230421P001500002023-03-13 3:42PM EDT2023-04-2156.650.000.000.00-100.00%
AMZN230519P001500002023-03-06 1:45PM EDT2023-05-1954.270.000.000.00-2000.00%
AMZN230616P001500002023-03-21 11:10AM EDT2023-06-1651.150.000.000.00-200.00%
AMZN230721P001500002023-02-02 12:26PM EDT2023-07-2139.1154.4055.800.00-41178.48%
AMZN230818P001500002023-03-16 9:52AM EDT2023-08-1853.350.000.000.00--00.00%
AMZN230915P001500002023-03-16 3:32PM EDT2023-09-1549.950.000.000.00-53000.00%
AMZN231020P001500002023-03-10 2:42PM EDT2023-10-2059.040.000.000.00-1000.00%
AMZN240119P001500002023-03-09 4:01PM EDT2024-01-1956.850.000.000.00-2000.00%
AMZN240315P001500002023-03-03 12:18PM EDT2024-03-1555.820.000.000.00-2500.00%
AMZN240621P001500002023-03-16 12:33PM EDT2024-06-2150.400.000.000.00-100.00%
AMZN240920P001500002023-03-17 10:21AM EDT2024-09-2051.400.000.000.00-100.00%
AMZN250117P001500002023-03-16 10:21AM EDT2025-01-1753.490.000.000.00-200.00%
AMZN250620P001500002023-03-13 9:42AM EDT2025-06-2061.650.000.000.00-100.00%
AMZN251219P001500002023-03-14 10:58AM EDT2025-12-1956.300.000.000.00-100.00%