New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.51+4.55 (+2.50%)
At close: 04:00PM EDT
186.04 -0.47 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241011C001850002024-10-04 3:59PM EDT2024-10-113.703.653.70+1.71+85.93%22,1388,80930.34%
AMZN241018C001850002024-10-04 3:59PM EDT2024-10-184.854.804.90+1.85+61.67%6,79824,06729.32%
AMZN241025C001850002024-10-04 3:59PM EDT2024-10-256.506.406.60+1.80+38.30%1,4962,63333.52%
AMZN241101C001850002024-10-04 3:59PM EDT2024-11-019.008.909.10+1.95+27.66%1,9011,31941.32%
AMZN241108C001850002024-10-04 3:48PM EDT2024-11-089.709.8010.00+1.97+25.49%38933340.81%
AMZN241115C001850002024-10-04 3:59PM EDT2024-11-1510.5010.4010.55+2.06+24.41%1,98226,63039.39%
AMZN241220C001850002024-10-04 3:58PM EDT2024-12-2012.9012.8513.00+2.07+19.11%1,3165,82936.20%
AMZN250117C001850002024-10-04 3:57PM EDT2025-01-1714.5314.4514.60+2.28+18.61%1,68620,43935.01%
AMZN250221C001850002024-10-04 3:59PM EDT2025-02-2117.5017.4017.60+2.35+15.51%2723,01436.88%
AMZN250321C001850002024-10-04 3:51PM EDT2025-03-2118.5518.6519.20+2.15+13.11%2193,78936.87%
AMZN250417C001850002024-10-04 3:13PM EDT2025-04-1719.8020.0020.20+2.25+12.82%3083136.07%
AMZN250620C001850002024-10-04 3:54PM EDT2025-06-2023.2023.4023.90+2.20+10.48%2014,49237.28%
AMZN250815C001850002024-10-04 3:52PM EDT2025-08-1526.0525.9526.95+2.45+10.38%320438.29%
AMZN250919C001850002024-10-04 3:46PM EDT2025-09-1927.5027.3528.25+2.70+10.89%781,53538.14%
AMZN251219C001850002024-10-04 3:55PM EDT2025-12-1931.3031.1031.80+2.79+9.79%1021,49038.42%
AMZN260116C001850002024-10-04 3:59PM EDT2026-01-1632.5032.1032.85+3.40+11.68%2052,86338.53%
AMZN260618C001850002024-10-04 2:54PM EDT2026-06-1837.0337.5539.25+1.78+5.05%65,76440.27%
AMZN261218C001850002024-10-04 3:05PM EDT2026-12-1842.3043.1544.00+1.60+3.93%602,64339.87%
AMZN270115C001850002024-10-04 2:32PM EDT2027-01-1544.6543.8546.20+3.65+8.90%177841.26%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241011P001850002024-10-04 3:59PM EDT2024-10-111.951.932.00-2.80-58.95%12,4512,41628.30%
AMZN241018P001850002024-10-04 3:59PM EDT2024-10-183.002.953.05-2.51-45.55%3,45712,73926.87%
AMZN241025P001850002024-10-04 3:58PM EDT2024-10-254.444.354.55-2.42-35.28%5921,36930.40%
AMZN241101P001850002024-10-04 3:58PM EDT2024-11-016.776.656.85-2.30-25.36%2771,89037.63%
AMZN241108P001850002024-10-04 3:27PM EDT2024-11-088.007.257.85-1.70-17.53%217437.98%
AMZN241115P001850002024-10-04 3:58PM EDT2024-11-157.927.858.00-2.38-23.11%2917,48035.19%
AMZN241220P001850002024-10-04 3:53PM EDT2024-12-209.699.509.65-2.34-19.45%5015,77130.75%
AMZN250117P001850002024-10-04 3:26PM EDT2025-01-1710.8010.5010.60-2.00-15.62%6117,00928.70%
AMZN250221P001850002024-10-04 1:59PM EDT2025-02-2113.4512.5512.75-1.50-10.03%4766829.55%
AMZN250321P001850002024-10-04 3:59PM EDT2025-03-2113.5113.3513.60-2.24-14.22%1383,31128.67%
AMZN250417P001850002024-10-04 3:53PM EDT2025-04-1714.4014.0014.30-1.85-11.38%1433327.90%
AMZN250620P001850002024-10-04 1:34PM EDT2025-06-2016.9016.1016.45-1.66-8.94%312,04127.67%
AMZN250815P001850002024-10-04 2:03PM EDT2025-08-1518.7517.7518.35-1.36-6.76%49927.87%
AMZN250919P001850002024-10-02 3:52PM EDT2025-09-1918.8018.5018.90-0.55-2.84%31,06427.20%
AMZN251219P001850002024-10-03 12:42PM EDT2025-12-1922.6520.6021.050.00-485526.90%
AMZN260116P001850002024-10-04 3:09PM EDT2026-01-1621.7820.9521.45-1.14-4.97%392526.57%
AMZN260618P001850002024-10-03 10:14AM EDT2026-06-1826.1823.9525.200.00-177827.00%
AMZN261218P001850002024-10-03 3:53PM EDT2026-12-1829.2826.6027.850.00-72,82326.19%
AMZN270115P001850002024-10-02 1:15PM EDT2027-01-1528.3527.0028.050.00-43025.93%