New Zealand markets close in 2 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.09-0.23 (-0.16%)
At close: 04:00PM EST
145.83 -0.26 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201C001600002023-11-30 3:50PM EST2023-12-010.020.000.01+0.01+100.00%2748,38262.50%
AMZN231208C001600002023-11-30 3:59PM EST2023-12-080.050.040.050.00-1,0103,05729.88%
AMZN231215C001600002023-11-30 3:58PM EST2023-12-150.150.140.15-0.01-6.25%6,57525,64426.42%
AMZN231222C001600002023-11-30 3:22PM EST2023-12-220.230.260.29-0.07-23.33%6002,55225.05%
AMZN231229C001600002023-11-30 3:53PM EST2023-12-290.400.400.43-0.07-14.89%8492,87424.02%
AMZN240105C001600002023-11-30 3:49PM EST2024-01-050.640.590.66-0.06-8.57%44191524.24%
AMZN240119C001600002023-11-30 3:59PM EST2024-01-191.181.151.18-0.06-4.84%1,28120,04024.73%
AMZN240216C001600002023-11-30 3:59PM EST2024-02-163.603.503.65-0.05-1.37%1,13921,35731.70%
AMZN240315C001600002023-11-30 3:52PM EST2024-03-154.804.604.75-0.03-0.62%1,4976,55731.17%
AMZN240419C001600002023-11-30 3:50PM EST2024-04-195.956.006.20-0.30-4.80%1874,51631.38%
AMZN240621C001600002023-11-30 3:06PM EST2024-06-218.909.209.45-0.80-8.25%1228,50133.88%
AMZN240719C001600002023-11-30 12:53PM EST2024-07-199.7510.2010.40-0.84-7.93%129333.86%
AMZN240920C001600002023-11-30 1:53PM EST2024-09-2012.3412.9513.20-1.01-7.57%312,41635.45%
AMZN250117C001600002023-11-30 2:05PM EST2025-01-1717.6017.3017.55-0.37-2.06%678,42336.95%
AMZN250620C001600002023-11-30 11:34AM EST2025-06-2021.9822.3522.70-1.92-8.03%261038.63%
AMZN250919C001600002023-11-30 9:47AM EST2025-09-1924.9522.5025.45-0.69-2.69%42,58639.38%
AMZN251219C001600002023-11-29 1:08PM EST2025-12-1928.0527.3027.900.00-32,76439.87%
AMZN260116C001600002023-11-30 3:22PM EST2026-01-1627.4527.8528.45-1.19-4.16%1943439.79%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201P001600002023-11-30 3:03PM EST2023-12-0115.0513.4514.30+1.45+10.66%3512126.17%
AMZN231208P001600002023-11-30 3:00PM EST2023-12-0813.6013.4514.30-0.09-0.66%191944.63%
AMZN231215P001600002023-11-30 9:30AM EST2023-12-1514.2513.4514.25+1.17+8.94%469131.54%
AMZN231222P001600002023-11-27 3:50PM EST2023-12-2215.2013.0514.65+3.10+25.62%401232.08%
AMZN231229P001600002023-11-27 3:51PM EST2023-12-2912.2213.2514.850.00-1630.10%
AMZN240119P001600002023-11-30 3:55PM EST2024-01-1914.4613.8514.50+0.86+6.32%230019.95%
AMZN240216P001600002023-11-30 9:38AM EST2024-02-1615.8015.5516.15+1.55+10.88%1640825.34%
AMZN240315P001600002023-11-30 3:52PM EST2024-03-1516.3016.3016.60+0.14+0.87%4741123.56%
AMZN240419P001600002023-11-30 2:54PM EST2024-04-1917.3017.0017.55+0.49+2.91%31,11923.57%
AMZN240621P001600002023-11-29 11:04AM EST2024-06-2119.9818.6019.50+1.58+8.59%23,17124.60%
AMZN240920P001600002023-11-30 1:07PM EST2024-09-2021.1520.7521.300.00-91,91524.12%
AMZN250117P001600002023-11-30 10:00AM EST2025-01-1723.5022.7023.70+0.65+2.84%249024.37%
AMZN250620P001600002023-11-27 12:20PM EST2025-06-2024.4725.4526.350.00-8617524.52%
AMZN250919P001600002023-11-28 12:11PM EST2025-09-1926.6126.4028.050.00--224.95%
AMZN251219P001600002023-11-29 10:19AM EST2025-12-1927.9527.8029.300.00-919124.90%
AMZN260116P001600002023-11-30 12:02PM EST2026-01-1629.1128.0029.50+0.91+3.23%232824.68%