New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.29+1.29 (+1.26%)
At close: 04:00PM EDT
103.32 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230421C001600002023-03-31 2:41PM EDT2023-04-210.010.000.020.00-702,17464.06%
AMZN230519C001600002023-03-31 3:11PM EDT2023-05-190.030.020.030.00-1,16233,35746.09%
AMZN230616C001600002023-03-31 2:20PM EDT2023-06-160.070.060.09-0.01-12.50%6611,17741.80%
AMZN230721C001600002023-03-31 2:29PM EDT2023-07-210.160.150.16+0.02+14.29%7642,15537.40%
AMZN230915C001600002023-03-31 3:00PM EDT2023-09-150.420.410.44-0.05-10.64%301,84835.89%
AMZN231020C001600002023-03-31 1:04PM EDT2023-10-200.630.580.64+0.02+3.28%119535.03%
AMZN240119C001600002023-03-31 3:14PM EDT2024-01-191.371.371.47+0.05+3.79%14512,18234.94%
AMZN240315C001600002023-03-31 11:43AM EDT2024-03-152.152.042.17+0.10+4.88%2022835.43%
AMZN240621C001600002023-03-31 3:58PM EDT2024-06-213.353.253.450.00-24,41635.90%
AMZN240920C001600002023-03-29 1:40PM EDT2024-09-203.914.504.700.00-12036.26%
AMZN250117C001600002023-03-31 2:29PM EDT2025-01-176.156.006.40+0.05+0.82%572,16736.76%
AMZN250620C001600002023-03-28 2:08PM EDT2025-06-206.757.958.700.00-611037.49%
AMZN251219C001600002023-03-31 12:45PM EDT2025-12-1910.7510.3011.20+0.35+3.37%21,27737.94%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230421P001600002023-02-02 11:35AM EDT2023-04-2149.0864.6565.600.00-20235.43%
AMZN230519P001600002023-03-30 9:31AM EDT2023-05-1958.7956.1557.300.00-15070.75%
AMZN230616P001600002023-03-31 2:12PM EDT2023-06-1657.0056.0557.35-2.30-3.88%402057.18%
AMZN230721P001600002023-02-17 3:19PM EDT2023-07-2164.0160.7061.500.00-4078.02%
AMZN230915P001600002023-03-31 9:30AM EDT2023-09-1557.8755.7057.75-8.13-12.32%10042.74%
AMZN240119P001600002023-03-14 2:10PM EDT2024-01-1966.3556.2058.150.00-4034.84%
AMZN240315P001600002023-02-24 10:34AM EDT2024-03-1566.2061.1562.600.00-3048.91%
AMZN240621P001600002023-03-30 9:43AM EDT2024-06-2158.5154.7558.700.00-4030.65%
AMZN250117P001600002023-03-30 2:34PM EDT2025-01-1758.6055.0059.000.00-2226.30%
AMZN250620P001600002023-03-30 2:37PM EDT2025-06-2058.3055.3559.250.00-5524.39%
AMZN251219P001600002023-03-03 4:02PM EDT2025-12-1965.2055.8059.650.00-1023.02%