New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.04-2.50 (-1.40%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001550002024-04-24 10:01AM EDT2024-04-2621.7721.6521.90-3.04-12.25%171230.00%
AMZN240503C001550002024-04-24 2:53PM EDT2024-05-0322.4522.8022.85-3.04-11.93%221,05862.09%
AMZN240510C001550002024-04-23 1:14PM EDT2024-05-1024.8523.1023.250.00-89043552.83%
AMZN240517C001550002024-04-24 1:50PM EDT2024-05-1724.2223.5523.75-1.98-7.56%272,82450.64%
AMZN240524C001550002024-04-24 1:25PM EDT2024-05-2424.1023.9524.10+1.90+8.56%171247.52%
AMZN240531C001550002024-04-24 10:06AM EDT2024-05-3126.0024.2024.75+0.68+2.69%11047.56%
AMZN240621C001550002024-04-24 3:04PM EDT2024-06-2125.1325.2525.45-2.82-10.09%3468,27341.88%
AMZN240719C001550002024-04-24 11:43AM EDT2024-07-1926.8526.7526.95-0.28-1.03%301,28440.57%
AMZN240816C001550002024-04-23 3:28PM EDT2024-08-1631.2828.7028.950.00-2845141.84%
AMZN240920C001550002024-04-24 2:00PM EDT2024-09-2031.0530.3530.55+1.88+6.44%104,65241.03%
AMZN241018C001550002024-04-23 11:32AM EDT2024-10-1832.0531.6031.75-0.95-2.88%2514240.61%
AMZN241115C001550002024-04-23 1:37PM EDT2024-11-1535.1033.5033.750.00-116242.25%
AMZN241220C001550002024-04-24 12:14PM EDT2024-12-2034.7534.9535.15+0.95+2.81%31,63141.93%
AMZN250117C001550002024-04-24 11:03AM EDT2025-01-1736.7036.0036.25-1.60-4.18%36,73541.80%
AMZN250321C001550002024-04-23 12:07PM EDT2025-03-2140.1738.5538.900.00-152242.17%
AMZN250620C001550002024-04-23 2:29PM EDT2025-06-2044.6542.2542.550.00-821,50742.87%
AMZN250919C001550002024-04-22 12:54PM EDT2025-09-1945.0045.3045.550.00-139942.98%
AMZN251219C001550002024-04-24 2:12PM EDT2025-12-1948.8247.6550.10+0.87+1.81%491945.33%
AMZN260116C001550002024-04-24 3:07PM EDT2026-01-1649.0548.3549.30-2.60-5.03%21,24943.33%
AMZN260618C001550002024-04-24 12:35PM EDT2026-06-1853.6353.5554.20+0.33+0.62%63,27944.31%
AMZN261218C001550002024-04-24 2:55PM EDT2026-12-1858.2057.8059.20-1.80-3.00%89944.92%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001550002024-04-24 2:21PM EDT2024-04-260.010.010.02-0.01-50.00%474,91757.81%
AMZN240503P001550002024-04-24 3:09PM EDT2024-05-030.790.740.79+0.22+38.60%4042,07961.67%
AMZN240510P001550002024-04-24 2:36PM EDT2024-05-101.061.041.09+0.28+35.90%3937951.86%
AMZN240517P001550002024-04-24 2:54PM EDT2024-05-171.381.311.36+0.34+32.69%71415,37047.00%
AMZN240524P001550002024-04-24 2:48PM EDT2024-05-241.591.521.58+0.40+33.61%15134243.41%
AMZN240531P001550002024-04-24 3:04PM EDT2024-05-311.741.681.73+0.39+28.89%873,94840.41%
AMZN240621P001550002024-04-24 2:42PM EDT2024-06-212.252.232.30+0.32+16.58%1,1076,27735.86%
AMZN240719P001550002024-04-24 3:13PM EDT2024-07-192.942.932.97+0.36+13.79%1654,15732.60%
AMZN240816P001550002024-04-24 1:58PM EDT2024-08-164.294.304.45+0.29+7.25%3451,97233.72%
AMZN240920P001550002024-04-24 2:56PM EDT2024-09-205.255.105.25+0.70+15.38%2196,55231.92%
AMZN241018P001550002024-04-24 1:36PM EDT2024-10-185.755.705.80+0.20+3.60%29893630.76%
AMZN241115P001550002024-04-22 3:34PM EDT2024-11-157.206.957.05+0.10+1.41%1182631.61%
AMZN241220P001550002024-04-24 3:11PM EDT2024-12-207.757.657.85+0.25+3.33%111,90930.97%
AMZN250117P001550002024-04-24 2:38PM EDT2025-01-178.298.158.30+0.64+8.37%1865,55630.23%
AMZN250321P001550002024-04-24 2:33PM EDT2025-03-219.709.659.90+0.50+5.43%1,0001,98330.10%
AMZN250620P001550002024-04-24 10:06AM EDT2025-06-2011.2011.4011.65-0.40-3.45%301,38829.41%
AMZN250919P001550002024-04-19 2:46PM EDT2025-09-1914.3612.9013.200.00-176928.86%
AMZN251219P001550002024-04-24 2:00PM EDT2025-12-1914.4414.5014.80+0.19+1.33%563728.65%
AMZN260116P001550002024-04-23 9:50AM EDT2026-01-1615.3014.6515.000.00-52,25528.26%
AMZN260618P001550002024-04-23 11:04AM EDT2026-06-1817.1416.8517.150.00-502,37427.76%
AMZN261218P001550002024-04-23 2:21PM EDT2026-12-1818.1018.3520.150.00-313427.99%