New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.59-2.95 (-1.64%)
At close: 04:00PM EDT
175.15 -1.44 (-0.82%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001650002024-04-24 3:56PM EDT2024-04-2611.7911.7012.30-3.21-21.40%5371,60257.76%
AMZN240503C001650002024-04-24 3:43PM EDT2024-05-0314.6614.2514.40-2.00-12.00%10520562.73%
AMZN240510C001650002024-04-24 3:33PM EDT2024-05-1015.2014.9015.10-2.00-11.63%1114853.69%
AMZN240517C001650002024-04-24 3:23PM EDT2024-05-1715.7015.5015.60-2.20-12.29%7114,20849.21%
AMZN240524C001650002024-04-24 3:26PM EDT2024-05-2416.4515.8516.05-0.65-3.80%95545.90%
AMZN240531C001650002024-04-24 3:54PM EDT2024-05-3116.3016.3016.55-2.15-11.65%713344.03%
AMZN240621C001650002024-04-24 2:25PM EDT2024-06-2117.8317.4517.65-2.16-10.81%336,63739.80%
AMZN240719C001650002024-04-24 3:39PM EDT2024-07-1919.4019.0519.15-2.00-9.35%5132,88137.67%
AMZN240816C001650002024-04-24 3:09PM EDT2024-08-1621.7021.5021.70-2.15-9.01%121,26939.85%
AMZN240920C001650002024-04-24 9:38AM EDT2024-09-2025.8823.1023.40+0.38+1.49%52,43238.98%
AMZN241018C001650002024-04-23 3:07PM EDT2024-10-1826.7824.4524.700.00-216338.63%
AMZN241115C001650002024-04-24 3:49PM EDT2024-11-1527.2526.6026.80+1.32+5.09%16379040.18%
AMZN241220C001650002024-04-24 10:59AM EDT2024-12-2029.0028.0528.25-0.60-2.03%32,42439.86%
AMZN250117C001650002024-04-24 12:30PM EDT2025-01-1729.3529.2529.45-2.25-7.12%489,45339.85%
AMZN250321C001650002024-04-23 3:33PM EDT2025-03-2134.6532.2532.550.00-164340.81%
AMZN250620C001650002024-04-24 3:27PM EDT2025-06-2036.4835.9036.25-0.94-2.51%22,43941.38%
AMZN250919C001650002024-04-23 12:03PM EDT2025-09-1940.8239.3539.700.00-212141.97%
AMZN251219C001650002024-04-24 1:37PM EDT2025-12-1943.0042.4542.80-2.00-4.44%161942.37%
AMZN260116C001650002024-04-24 11:04AM EDT2026-01-1644.0043.2543.65-1.62-3.55%188142.42%
AMZN260618C001650002024-04-22 2:50PM EDT2026-06-1849.8748.1548.750.00-101,20043.44%
AMZN261218C001650002024-04-24 3:49PM EDT2026-12-1853.4152.1053.75+1.91+3.71%94543.91%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001650002024-04-24 3:54PM EDT2024-04-260.080.070.08+0.01+14.29%1,9255,15740.63%
AMZN240503P001650002024-04-24 3:55PM EDT2024-05-032.402.422.46+0.63+35.59%7954,42659.45%
AMZN240510P001650002024-04-24 3:48PM EDT2024-05-102.722.782.86+0.65+31.40%13376849.17%
AMZN240517P001650002024-04-24 3:51PM EDT2024-05-173.093.153.25+0.69+28.75%46511,69744.09%
AMZN240524P001650002024-04-24 2:38PM EDT2024-05-243.473.453.55+0.68+24.37%8950240.60%
AMZN240531P001650002024-04-24 3:51PM EDT2024-05-313.603.653.75+0.68+23.29%8476437.73%
AMZN240621P001650002024-04-24 3:51PM EDT2024-06-214.354.404.50+0.63+16.94%2156,85433.45%
AMZN240719P001650002024-04-24 3:29PM EDT2024-07-195.255.305.40+0.65+14.13%2784,25530.59%
AMZN240816P001650002024-04-24 3:36PM EDT2024-08-167.057.107.20+0.65+10.16%2662,44531.76%
AMZN240920P001650002024-04-24 12:32PM EDT2024-09-208.207.958.10+1.00+13.89%634,14830.02%
AMZN241018P001650002024-04-24 11:33AM EDT2024-10-188.558.608.70+0.71+9.06%11,69628.91%
AMZN241115P001650002024-04-24 3:49PM EDT2024-11-159.9410.0510.25+0.42+4.41%141,13330.08%
AMZN241220P001650002024-04-24 11:53AM EDT2024-12-2011.0410.8010.95+0.29+2.70%1241,82129.14%
AMZN250117P001650002024-04-24 3:23PM EDT2025-01-1711.3011.3511.55+0.47+4.34%1124,69328.66%
AMZN250321P001650002024-04-24 1:20PM EDT2025-03-2113.1313.0013.20-0.02-0.15%45,01728.45%
AMZN250620P001650002024-04-17 12:46PM EDT2025-06-2014.7114.9515.250.00-244328.11%
AMZN250919P001650002024-04-23 3:15PM EDT2025-09-1915.9016.5016.75+0.04+0.25%39627.43%
AMZN251219P001650002024-04-23 1:46PM EDT2025-12-1917.7518.1518.450.00-826027.29%
AMZN260116P001650002024-04-23 10:37AM EDT2026-01-1618.6018.5018.700.00-31,70326.97%
AMZN260618P001650002024-04-19 3:42PM EDT2026-06-1822.2120.6520.950.00-151,32326.54%
AMZN261218P001650002024-04-19 3:19PM EDT2026-12-1823.9521.5524.350.00-1810727.08%