New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
184.96 +0.26 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001700002024-05-17 3:49PM EDT2024-05-2414.6414.6515.45+0.49+3.46%54283951.22%
AMZN240531C001700002024-05-17 3:16PM EDT2024-05-3115.0914.9015.70+0.29+1.96%63243239.58%
AMZN240607C001700002024-05-17 2:59PM EDT2024-06-0715.5615.3516.00+0.76+5.14%1217335.30%
AMZN240614C001700002024-05-17 3:27PM EDT2024-06-1415.8015.7516.350.00-615633.35%
AMZN240621C001700002024-05-17 3:25PM EDT2024-06-2116.1416.2516.50+0.04+0.25%12112,14130.84%
AMZN240628C001700002024-05-17 3:50PM EDT2024-06-2816.2516.6517.00-1.90-10.47%465331.09%
AMZN240719C001700002024-05-17 3:45PM EDT2024-07-1917.7718.0518.20+0.27+1.54%7020,95130.66%
AMZN240816C001700002024-05-17 3:35PM EDT2024-08-1620.8521.1021.30-0.16-0.76%523,12635.76%
AMZN240920C001700002024-05-17 3:37PM EDT2024-09-2022.7822.9523.20+0.34+1.52%317,47135.43%
AMZN241018C001700002024-05-17 3:38PM EDT2024-10-1824.2024.3524.60+0.07+0.29%433735.34%
AMZN241115C001700002024-05-17 1:55PM EDT2024-11-1527.2526.7526.95+0.46+1.72%3357837.53%
AMZN241220C001700002024-05-17 12:29PM EDT2024-12-2028.1528.2528.50+0.04+0.14%51,95537.37%
AMZN250117C001700002024-05-17 2:34PM EDT2025-01-1729.4029.5529.80+0.10+0.34%14018,80737.53%
AMZN250321C001700002024-05-17 2:21PM EDT2025-03-2132.7732.8533.15-0.04-0.12%186238.86%
AMZN250620C001700002024-05-16 3:51PM EDT2025-06-2036.7236.8037.300.00-209,48340.00%
AMZN250919C001700002024-05-16 1:22PM EDT2025-09-1941.2540.5540.950.00-119940.74%
AMZN251219C001700002024-05-17 3:46PM EDT2025-12-1943.9244.0044.40-1.53-3.37%52,44841.46%
AMZN260116C001700002024-05-17 3:28PM EDT2026-01-1644.8144.9045.30+0.01+0.02%855,07741.53%
AMZN260618C001700002024-05-17 10:04AM EDT2026-06-1850.0550.0550.55-0.80-1.57%53,17442.53%
AMZN261218C001700002024-05-17 3:46PM EDT2026-12-1855.2554.7056.30-0.75-1.34%34,02543.57%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001700002024-05-17 3:49PM EDT2024-05-240.090.070.09-0.05-35.71%6231,58431.84%
AMZN240531P001700002024-05-17 3:45PM EDT2024-05-310.200.180.19-0.12-37.50%3101,46425.83%
AMZN240607P001700002024-05-17 3:00PM EDT2024-06-070.390.340.38-0.14-26.42%1931,15724.61%
AMZN240614P001700002024-05-17 3:58PM EDT2024-06-140.640.570.63-0.13-16.88%10590524.34%
AMZN240621P001700002024-05-17 3:55PM EDT2024-06-210.810.770.79-0.21-20.59%1,52923,00323.27%
AMZN240628P001700002024-05-17 3:55PM EDT2024-06-281.070.991.05-0.24-18.32%12663223.22%
AMZN240719P001700002024-05-17 3:59PM EDT2024-07-191.791.721.77-0.32-15.17%22324,78822.85%
AMZN240816P001700002024-05-17 3:07PM EDT2024-08-164.164.054.15-0.44-9.57%5268,04127.77%
AMZN240920P001700002024-05-17 3:50PM EDT2024-09-205.305.105.25-0.30-5.36%166,38026.71%
AMZN241018P001700002024-05-17 12:35PM EDT2024-10-186.155.806.00-0.05-0.81%301,85826.03%
AMZN241115P001700002024-05-17 12:13PM EDT2024-11-157.807.457.65-0.05-0.64%287427.63%
AMZN241220P001700002024-05-17 1:02PM EDT2024-12-208.518.258.40+0.26+3.15%2582,31226.81%
AMZN250117P001700002024-05-17 3:33PM EDT2025-01-179.088.859.05+0.03+0.33%710,97526.45%
AMZN250321P001700002024-05-17 3:06PM EDT2025-03-2111.0110.8511.05-0.03-0.27%32,00726.90%
AMZN250620P001700002024-05-15 9:50AM EDT2025-06-2014.0013.0513.350.00-32,36126.94%
AMZN250919P001700002024-05-17 2:40PM EDT2025-09-1915.2214.9515.30-0.10-0.65%152026.81%
AMZN251219P001700002024-05-17 2:27PM EDT2025-12-1917.1016.7517.10-0.33-1.89%41,70826.74%
AMZN260116P001700002024-05-16 2:23PM EDT2026-01-1617.5017.1517.500.00-301,34826.58%
AMZN260618P001700002024-05-16 1:15PM EDT2026-06-1819.7519.6020.100.00-151,22226.42%
AMZN261218P001700002024-05-15 3:53PM EDT2026-12-1822.2021.7022.800.00-237726.20%