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
173.26 -3.33 (-1.89%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001750002024-04-24 3:59PM EDT2024-04-263.303.153.30-2.20-40.00%4,1214,58838.09%
AMZN240503C001750002024-04-24 3:57PM EDT2024-05-037.837.757.85-1.62-17.14%1,6184,49460.12%
AMZN240510C001750002024-04-24 3:58PM EDT2024-05-108.538.358.50-1.58-15.63%22458450.26%
AMZN240517C001750002024-04-24 3:58PM EDT2024-05-179.058.909.05-1.64-15.34%50320,61445.79%
AMZN240524C001750002024-04-24 3:56PM EDT2024-05-249.549.409.60-1.71-15.20%13646342.99%
AMZN240531C001750002024-04-24 3:56PM EDT2024-05-319.909.809.95-1.80-15.38%14335940.38%
AMZN240621C001750002024-04-24 3:59PM EDT2024-06-2111.2911.1511.30-1.76-13.49%13122,39137.22%
AMZN240719C001750002024-04-24 3:51PM EDT2024-07-1913.1512.8012.95-1.56-10.61%2666,31735.49%
AMZN240816C001750002024-04-24 3:37PM EDT2024-08-1615.7015.5015.65-1.80-10.29%1731,95837.76%
AMZN240920C001750002024-04-24 3:04PM EDT2024-09-2017.1517.2017.35-1.85-9.74%2403,85536.87%
AMZN241018C001750002024-04-24 3:55PM EDT2024-10-1818.7018.6018.80-1.85-9.00%181,10536.84%
AMZN241115C001750002024-04-24 3:25PM EDT2024-11-1521.2520.8521.00-0.54-2.48%52573438.46%
AMZN241220C001750002024-04-24 10:36AM EDT2024-12-2023.1622.2522.45-1.19-4.89%42,34738.13%
AMZN250117C001750002024-04-24 3:58PM EDT2025-01-1723.6523.4023.60-1.75-6.89%52311,05038.02%
AMZN250321C001750002024-04-24 3:40PM EDT2025-03-2126.8026.4526.75-1.80-6.29%181,42739.01%
AMZN250620C001750002024-04-24 2:53PM EDT2025-06-2030.4030.3530.60-2.30-7.03%115,08839.76%
AMZN250919C001750002024-04-23 11:57AM EDT2025-09-1935.3033.8034.100.00-318940.38%
AMZN251219C001750002024-04-24 3:29PM EDT2025-12-1937.5537.1537.45-1.82-4.62%61,92941.05%
AMZN260116C001750002024-04-24 3:37PM EDT2026-01-1638.2937.9538.30-1.91-4.75%105,50541.09%
AMZN260618C001750002024-04-24 3:01PM EDT2026-06-1843.0542.9543.40-1.65-3.69%1299942.04%
AMZN261218C001750002024-04-24 2:24PM EDT2026-12-1848.1047.5049.45-2.15-4.28%2713543.45%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001750002024-04-24 3:59PM EDT2024-04-261.531.511.53+0.78+104.00%15,6438,92335.16%
AMZN240503P001750002024-04-24 3:59PM EDT2024-05-035.955.856.00+1.35+29.35%2,1524,71257.65%
AMZN240510P001750002024-04-24 3:59PM EDT2024-05-106.356.206.45+1.35+27.00%2492,87847.71%
AMZN240517P001750002024-04-24 3:59PM EDT2024-05-176.766.706.80+1.41+26.36%74514,69942.11%
AMZN240524P001750002024-04-24 3:53PM EDT2024-05-247.007.007.15+1.28+22.38%7328438.77%
AMZN240531P001750002024-04-24 3:51PM EDT2024-05-317.187.257.40+1.03+16.75%6476636.13%
AMZN240621P001750002024-04-24 3:58PM EDT2024-06-218.098.058.45+1.14+16.40%5396,69832.74%
AMZN240719P001750002024-04-24 3:54PM EDT2024-07-199.059.009.20+1.15+14.56%1902,74229.16%
AMZN240816P001750002024-04-24 2:47PM EDT2024-08-1611.0310.9011.30+1.21+12.32%513,02030.73%
AMZN240920P001750002024-04-24 3:54PM EDT2024-09-2011.8611.8512.00+0.76+6.85%414,11028.47%
AMZN241018P001750002024-04-24 3:44PM EDT2024-10-1812.4512.5512.65+0.90+7.79%661,90727.47%
AMZN241115P001750002024-04-24 11:43AM EDT2024-11-1514.2114.0514.25+0.89+6.68%353828.60%
AMZN241220P001750002024-04-24 2:26PM EDT2024-12-2014.8014.8015.00+0.95+6.86%682,27727.77%
AMZN250117P001750002024-04-24 2:24PM EDT2025-01-1715.3515.3515.70+0.95+6.60%646,59627.45%
AMZN250321P001750002024-04-24 3:50PM EDT2025-03-2116.9517.0517.25+0.50+3.04%8551,30627.05%
AMZN250620P001750002024-04-24 1:30PM EDT2025-06-2019.1518.9519.35+0.90+4.93%21,99126.78%
AMZN250919P001750002024-04-23 10:46AM EDT2025-09-1920.9020.6521.000.00-211426.30%
AMZN251219P001750002024-04-24 2:00PM EDT2025-12-1922.2822.2522.75-0.23-1.02%191,20726.21%
AMZN260116P001750002024-04-24 12:25PM EDT2026-01-1622.9222.6523.05+0.32+1.42%530025.95%
AMZN260618P001750002024-04-22 2:59PM EDT2026-06-1824.9524.9025.400.00-179625.62%
AMZN261218P001750002024-04-24 12:22PM EDT2026-12-1827.0025.0528.900.00-97026.20%