New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.62+0.79 (+0.44%)
As of 03:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328C001750002024-03-28 3:10PM EDT2024-03-285.555.505.65+0.65+13.27%1,9715,46931.25%
AMZN240405C001750002024-03-28 3:05PM EDT2024-04-056.115.956.15+0.51+9.11%2,1074,81721.02%
AMZN240412C001750002024-03-28 3:10PM EDT2024-04-127.006.857.10+0.41+6.22%2573,57024.35%
AMZN240419C001750002024-03-28 3:11PM EDT2024-04-197.757.757.85+0.40+5.44%1,32335,84825.22%
AMZN240426C001750002024-03-28 3:10PM EDT2024-04-2610.4910.3510.50+0.40+3.96%5571,48736.16%
AMZN240503C001750002024-03-28 1:52PM EDT2024-05-0311.5511.5012.30+0.23+2.03%8019240.85%
AMZN240517C001750002024-03-28 3:05PM EDT2024-05-1712.5512.6012.70+0.25+2.03%3,50629,18636.34%
AMZN240621C001750002024-03-28 2:41PM EDT2024-06-2114.6814.6514.80+1.23+9.14%10214,17734.24%
AMZN240719C001750002024-03-28 3:00PM EDT2024-07-1916.2116.1016.25+0.41+2.59%1386,18933.47%
AMZN240816C001750002024-03-28 11:45AM EDT2024-08-1618.6818.7018.80+1.13+6.44%941,70035.85%
AMZN240920C001750002024-03-28 12:28PM EDT2024-09-2020.0020.2520.50-0.03-0.15%524,15935.61%
AMZN241018C001750002024-03-28 12:19PM EDT2024-10-1821.7021.6021.80+1.33+6.53%235235.57%
AMZN241115C001750002024-03-28 10:31AM EDT2024-11-1524.4523.9524.05+1.70+7.47%570237.40%
AMZN241220C001750002024-03-28 2:15PM EDT2024-12-2025.4425.3025.50+1.24+5.12%92,22037.30%
AMZN250117C001750002024-03-28 3:05PM EDT2025-01-1726.5526.5526.70+0.45+1.72%3910,32037.40%
AMZN250321C001750002024-03-28 12:32PM EDT2025-03-2129.3329.5529.85+0.33+1.14%221,30638.53%
AMZN250620C001750002024-03-28 1:00PM EDT2025-06-2033.4233.4033.65+1.16+3.60%35,05139.35%
AMZN250919C001750002024-03-28 12:27PM EDT2025-09-1936.6836.8537.15+0.18+0.49%1116240.06%
AMZN251219C001750002024-03-28 10:34AM EDT2025-12-1940.8240.2040.55+2.21+5.72%51,90440.84%
AMZN260116C001750002024-03-28 10:51AM EDT2026-01-1641.6241.1041.45+2.22+5.63%35,62740.94%
AMZN260618C001750002024-03-28 2:35PM EDT2026-06-1846.0445.9046.45+0.34+0.74%21,26041.82%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240328P001750002024-03-28 3:08PM EDT2024-03-280.010.000.01-0.05-83.33%3,33113,11726.56%
AMZN240405P001750002024-03-28 3:10PM EDT2024-04-050.410.410.43-0.24-36.92%10,5284,77919.56%
AMZN240412P001750002024-03-28 3:06PM EDT2024-04-121.071.051.08-0.29-21.32%6891,93421.00%
AMZN240419P001750002024-03-28 3:04PM EDT2024-04-191.621.631.67-0.33-16.92%1,21714,10921.60%
AMZN240426P001750002024-03-28 3:01PM EDT2024-04-264.004.004.10-0.45-10.11%2942,15432.12%
AMZN240503P001750002024-03-28 3:07PM EDT2024-05-035.074.855.15-0.90-15.08%12818833.82%
AMZN240517P001750002024-03-28 2:47PM EDT2024-05-175.755.755.85-0.40-6.50%1,79010,51131.56%
AMZN240621P001750002024-03-28 3:03PM EDT2024-06-216.957.007.10-0.47-6.33%675,87628.06%
AMZN240719P001750002024-03-28 2:57PM EDT2024-07-197.807.707.85-0.35-4.29%3402,17826.32%
AMZN240816P001750002024-03-28 2:46PM EDT2024-08-169.709.559.70-0.65-6.28%492,09327.86%
AMZN240920P001750002024-03-28 2:56PM EDT2024-09-2010.5510.5010.55-0.65-5.80%1113,68626.71%
AMZN241018P001750002024-03-28 2:57PM EDT2024-10-1811.2511.2011.30-0.73-6.09%681726.26%
AMZN241115P001750002024-03-28 12:17PM EDT2024-11-1512.9012.7012.90-0.35-2.64%2831427.50%
AMZN241220P001750002024-03-28 2:43PM EDT2024-12-2013.7013.4513.60-0.46-3.25%81,72026.81%
AMZN250117P001750002024-03-28 12:07PM EDT2025-01-1714.3014.1014.20-0.35-2.39%125,74726.47%
AMZN250321P001750002024-03-28 11:15AM EDT2025-03-2115.8515.8016.00-0.52-3.18%101,12226.64%
AMZN250620P001750002024-03-28 2:40PM EDT2025-06-2018.1317.8518.15-0.32-1.73%11,94526.57%
AMZN250919P001750002024-03-22 2:52PM EDT2025-09-1920.2819.7020.000.00-13626.42%
AMZN251219P001750002024-03-28 2:44PM EDT2025-12-1921.7421.5021.80-0.33-1.50%583026.41%
AMZN260116P001750002024-03-28 11:06AM EDT2026-01-1621.8521.8522.15-0.20-0.91%728226.22%
AMZN260618P001750002024-03-28 1:02PM EDT2026-06-1824.7224.2524.80-0.28-1.12%466426.18%