New Zealand markets closed

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:170.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201C001700002023-11-28 9:43AM EST2023-12-010.010.000.010.00-21,476100.00%
AMZN231208C001700002023-11-30 2:54PM EST2023-12-080.010.000.02-0.01-50.00%681,33741.02%
AMZN231215C001700002023-11-30 3:30PM EST2023-12-150.030.020.030.00-20614,50431.64%
AMZN231222C001700002023-11-30 3:55PM EST2023-12-220.060.050.07+0.01+20.00%12652629.20%
AMZN231229C001700002023-11-30 3:49PM EST2023-12-290.070.070.08-0.02-22.22%20439325.88%
AMZN240105C001700002023-11-30 2:33PM EST2024-01-050.110.100.15-0.04-26.67%395525.73%
AMZN240119C001700002023-11-30 2:45PM EST2024-01-190.780.300.32+0.45+136.36%15225,70225.17%
AMZN240216C001700002023-11-30 2:50PM EST2024-02-161.591.541.62-0.03-1.85%34116,43130.63%
AMZN240315C001700002023-11-30 3:52PM EST2024-03-152.412.292.37+0.01+0.42%516,17629.94%
AMZN240419C001700002023-11-30 3:31PM EST2024-04-193.133.353.45-0.37-10.57%523,04430.02%
AMZN240621C001700002023-11-30 3:29PM EST2024-06-215.746.006.20-0.81-12.37%156,76832.53%
AMZN240719C001700002023-11-28 3:29PM EST2024-07-196.556.807.05-0.80-10.88%66632.55%
AMZN240920C001700002023-11-30 2:20PM EST2024-09-209.009.359.60-0.65-6.74%672,82934.13%
AMZN250117C001700002023-11-30 3:01PM EST2025-01-1713.0513.4513.70-0.87-6.25%9115,08235.66%
AMZN250620C001700002023-11-30 10:45AM EST2025-06-2018.3116.6518.65-0.53-2.81%311,06337.33%
AMZN250919C001700002023-11-17 3:59PM EST2025-09-1921.1520.9021.400.00-55638.18%
AMZN251219C001700002023-11-30 1:16PM EST2025-12-1922.9623.3523.85-0.84-3.53%52,55738.72%
AMZN260116C001700002023-11-30 12:42PM EST2026-01-1623.7023.8524.35-0.90-3.66%457238.60%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231201P001700002023-11-27 11:25AM EST2023-12-0121.6523.5024.450.00-20135.55%
AMZN231215P001700002023-11-21 9:34AM EST2023-12-1526.9023.5024.250.00-2046.58%
AMZN231222P001700002023-11-30 9:33AM EST2023-12-2224.2023.1024.70-3.50-12.64%4046.80%
AMZN231229P001700002023-11-24 12:23PM EST2023-12-2923.3523.5024.550.00-1038.65%
AMZN240119P001700002023-11-30 3:16PM EST2024-01-1925.5523.3524.20+1.70+7.13%1,39152324.71%
AMZN240216P001700002023-11-30 9:57AM EST2024-02-1625.1023.5024.50+1.03+4.28%3123.12%
AMZN240315P001700002023-11-21 11:52AM EST2024-03-1527.4723.6525.150.00-11724.21%
AMZN240419P001700002023-11-24 9:39AM EST2024-04-1925.1524.6026.45+0.43+1.74%1526.65%
AMZN240621P001700002023-11-28 1:25PM EST2024-06-2125.6625.8526.650.00-31,77922.81%
AMZN240920P001700002023-11-28 2:38PM EST2024-09-2027.1026.8028.600.00-215023.73%
AMZN250117P001700002023-11-28 10:02AM EST2025-01-1729.3029.1029.650.00-578722.02%
AMZN250620P001700002023-11-27 11:06AM EST2025-06-2030.4031.1532.300.00-217922.85%
AMZN251219P001700002023-10-27 10:21AM EST2025-12-1944.6032.8034.200.00-417622.31%
AMZN260116P001700002023-11-24 9:30AM EST2026-01-1633.9233.4535.500.00-2423.50%