New Zealand markets open in 2 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.52+5.93 (+3.52%)
As of 02:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223C001500002024-02-22 1:37PM EST2024-02-2324.1324.0524.30+5.33+28.35%2827290.00%
AMZN240301C001500002024-02-22 10:52AM EST2024-03-0122.8524.2524.45+4.13+22.06%407260.00%
AMZN240308C001500002024-02-22 1:08PM EST2024-03-0824.5024.4524.65+5.80+31.02%1225237.50%
AMZN240315C001500002024-02-22 1:38PM EST2024-03-1524.8024.7524.95+5.05+25.57%17133,72239.26%
AMZN240322C001500002024-02-22 12:13PM EST2024-03-2223.6624.9525.20+5.11+27.55%425438.26%
AMZN240328C001500002024-02-22 10:04AM EST2024-03-2823.3825.2025.45+3.68+18.68%34737.89%
AMZN240419C001500002024-02-22 1:27PM EST2024-04-1926.1526.1526.45+5.15+24.52%468,25637.28%
AMZN240517C001500002024-02-22 11:37AM EST2024-05-1726.7028.1028.35+3.05+12.90%371,38839.67%
AMZN240621C001500002024-02-22 1:36PM EST2024-06-2129.7229.6529.85+5.25+21.45%14229,68838.75%
AMZN240719C001500002024-02-22 1:13PM EST2024-07-1930.8030.8031.00+5.14+20.03%374,64438.37%
AMZN240816C001500002024-02-22 12:25PM EST2024-08-1631.9532.5532.75+2.99+10.32%2921339.85%
AMZN240920C001500002024-02-22 1:29PM EST2024-09-2034.0033.9034.10+4.50+15.25%565,58139.59%
AMZN241018C001500002024-02-16 11:23AM EST2024-10-1833.6034.9535.45+1.86+5.86%22740.14%
AMZN241115C001500002024-02-15 3:52PM EST2024-11-1533.5036.6536.900.00-74540.93%
AMZN241220C001500002024-02-22 1:32PM EST2024-12-2037.9037.9038.10+4.25+12.63%2059640.76%
AMZN250117C001500002024-02-22 1:32PM EST2025-01-1738.9538.8539.15+4.45+12.90%4421,06940.88%
AMZN250321C001500002024-02-22 1:09PM EST2025-03-2141.4540.7541.50+4.50+12.18%1015641.30%
AMZN250620C001500002024-02-22 1:41PM EST2025-06-2044.5444.4544.70+4.89+12.33%225,91241.89%
AMZN250919C001500002024-02-22 12:19PM EST2025-09-1946.6047.1047.75+3.80+8.88%1029942.49%
AMZN251219C001500002024-02-20 3:47PM EST2025-12-1944.2049.8550.450.00-84,79942.83%
AMZN260116C001500002024-02-22 1:01PM EST2026-01-1650.4150.5050.95+4.74+10.38%287,82942.56%
AMZN260618C001500002024-02-22 1:06PM EST2026-06-1855.2154.2555.25+5.31+10.64%111,19943.25%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223P001500002024-02-22 12:59PM EST2024-02-230.010.000.01-0.01-50.00%262,69171.88%
AMZN240301P001500002024-02-22 1:20PM EST2024-03-010.040.040.05-0.08-61.54%1912,50443.36%
AMZN240308P001500002024-02-22 1:14PM EST2024-03-080.110.100.11-0.15-57.69%20399336.52%
AMZN240315P001500002024-02-22 1:41PM EST2024-03-150.200.200.21-0.19-47.50%88627,42333.99%
AMZN240322P001500002024-02-22 1:32PM EST2024-03-220.290.280.29-0.29-50.00%16069831.64%
AMZN240328P001500002024-02-22 1:08PM EST2024-03-280.360.360.38-0.37-50.68%5047630.57%
AMZN240419P001500002024-02-22 1:43PM EST2024-04-190.820.810.83-0.53-39.26%2,64411,10528.98%
AMZN240517P001500002024-02-22 1:37PM EST2024-05-172.132.102.15-0.94-30.62%6,8968,74231.79%
AMZN240621P001500002024-02-22 1:36PM EST2024-06-212.912.902.93-0.89-23.36%68919,90730.03%
AMZN240719P001500002024-02-22 1:44PM EST2024-07-193.453.403.50-0.96-21.82%1943,37529.05%
AMZN240816P001500002024-02-22 1:29PM EST2024-08-164.654.604.70-1.40-23.14%3524830.25%
AMZN240920P001500002024-02-22 1:14PM EST2024-09-205.305.255.35-1.35-20.30%185,30729.33%
AMZN241018P001500002024-02-22 9:48AM EST2024-10-185.885.755.85-1.27-17.76%106228.77%
AMZN241115P001500002024-02-22 11:48AM EST2024-11-157.256.857.00-1.05-12.65%102429.77%
AMZN241220P001500002024-02-22 12:11PM EST2024-12-207.607.507.60-1.31-14.70%163,36829.22%
AMZN250117P001500002024-02-22 1:30PM EST2025-01-177.977.958.00-1.45-15.39%19016,60728.72%
AMZN250321P001500002024-02-22 12:37PM EST2025-03-219.409.209.40-1.20-11.32%119828.75%
AMZN250620P001500002024-02-22 11:34AM EST2025-06-2011.2510.8511.05-1.05-8.54%71,66428.44%
AMZN250919P001500002024-02-20 3:23PM EST2025-09-1914.1512.2012.500.00-217828.10%
AMZN251219P001500002024-02-22 10:13AM EST2025-12-1914.0413.5513.85-1.48-9.54%127,32127.84%
AMZN260116P001500002024-02-21 2:36PM EST2026-01-1614.4513.8514.10-1.05-6.77%459,66127.58%
AMZN260618P001500002024-02-22 1:19PM EST2026-06-1815.1515.3016.30-2.03-11.82%113,74127.42%