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
173.50 -3.09 (-1.75%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001850002024-04-24 3:59PM EDT2024-04-260.220.200.22-0.35-61.40%20,68218,13136.62%
AMZN240503C001850002024-04-24 4:00PM EDT2024-05-033.513.453.55-0.94-21.12%2,65311,03757.87%
AMZN240510C001850002024-04-24 3:59PM EDT2024-05-104.053.954.10-1.00-19.80%2145,20148.68%
AMZN240517C001850002024-04-24 3:59PM EDT2024-05-174.554.454.60-0.94-17.12%2,34926,29543.95%
AMZN240524C001850002024-04-24 3:55PM EDT2024-05-244.974.905.05-1.03-17.17%1831,01940.99%
AMZN240531C001850002024-04-24 3:53PM EDT2024-05-315.425.255.40-1.01-15.71%3847738.64%
AMZN240621C001850002024-04-24 3:59PM EDT2024-06-216.606.506.60-1.25-15.94%1,18719,62235.42%
AMZN240719C001850002024-04-24 3:59PM EDT2024-07-198.057.908.10-1.44-15.17%1125,82333.64%
AMZN240816C001850002024-04-24 3:49PM EDT2024-08-1611.0210.6010.75-1.18-9.67%662,06436.05%
AMZN240920C001850002024-04-24 3:34PM EDT2024-09-2012.5212.2512.40-1.38-9.93%328,71335.24%
AMZN241018C001850002024-04-24 2:57PM EDT2024-10-1813.5513.5013.65-1.65-10.86%3172534.90%
AMZN241115C001850002024-04-24 3:41PM EDT2024-11-1516.1515.8016.00-1.37-7.82%10788736.88%
AMZN241220C001850002024-04-24 3:26PM EDT2024-12-2017.6517.2017.40-1.00-5.36%1141,20336.55%
AMZN250117C001850002024-04-24 2:32PM EDT2025-01-1718.5518.3518.55-1.70-8.40%968,76336.49%
AMZN250321C001850002024-04-24 11:41AM EDT2025-03-2121.7021.5021.70-1.63-6.99%469637.54%
AMZN250620C001850002024-04-24 1:45PM EDT2025-06-2025.8525.3525.65-1.00-3.72%732,83938.48%
AMZN250919C001850002024-04-22 2:23PM EDT2025-09-1930.1528.9029.200.00-316739.18%
AMZN251219C001850002024-04-24 3:39PM EDT2025-12-1932.5531.3032.60-1.75-5.10%881,15939.90%
AMZN260116C001850002024-04-23 3:43PM EDT2026-01-1633.5532.1033.40-1.65-4.69%22,69939.88%
AMZN260618C001850002024-04-24 1:40PM EDT2026-06-1838.8338.2038.65-1.49-3.70%25,46940.97%
AMZN261218C001850002024-04-24 3:38PM EDT2026-12-1844.1042.8544.05-1.10-2.43%1242841.75%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001850002024-04-24 3:54PM EDT2024-04-268.408.408.95+2.40+39.67%4572,95147.07%
AMZN240503P001850002024-04-24 3:50PM EDT2024-05-0311.2111.4511.75+1.74+18.37%1716,96854.93%
AMZN240510P001850002024-04-24 3:19PM EDT2024-05-1011.9511.2012.10+1.85+18.32%972045.76%
AMZN240517P001850002024-04-24 3:20PM EDT2024-05-1712.2512.2512.45+1.85+17.79%51114,24840.63%
AMZN240524P001850002024-04-24 3:47PM EDT2024-05-2412.2812.3513.15+1.73+16.40%151,22939.39%
AMZN240531P001850002024-04-24 2:25PM EDT2024-05-3112.6012.5013.40+1.65+15.07%17136.75%
AMZN240621P001850002024-04-24 12:12PM EDT2024-06-2113.7513.3014.10+2.05+17.52%448,21332.09%
AMZN240719P001850002024-04-24 3:57PM EDT2024-07-1914.4013.2015.20+1.82+14.47%3093,55829.75%
AMZN240816P001850002024-04-24 12:19PM EDT2024-08-1616.4516.0516.35+1.80+12.29%41,37728.86%
AMZN240920P001850002024-04-24 11:36AM EDT2024-09-2016.8016.9518.00-0.05-0.30%302,08028.99%
AMZN241018P001850002024-04-24 3:44PM EDT2024-10-1817.5017.6017.80-0.40-2.23%264226.20%
AMZN241115P001850002024-04-23 3:28PM EDT2024-11-1518.3519.0520.10+0.58+3.26%6531528.74%
AMZN241220P001850002024-04-24 12:13PM EDT2024-12-2020.0419.7520.85+0.34+1.73%601,30527.89%
AMZN250117P001850002024-04-23 3:53PM EDT2025-01-1718.9820.2520.700.00-17,07326.15%
AMZN250321P001850002024-04-23 10:44AM EDT2025-03-2121.8021.9022.400.00-521,13926.08%
AMZN250620P001850002024-04-24 12:01PM EDT2025-06-2024.2023.8024.30+0.60+2.54%1267425.62%
AMZN250919P001850002024-04-24 11:12AM EDT2025-09-1925.6025.5526.10+0.16+0.63%2033025.40%
AMZN251219P001850002024-04-24 10:12AM EDT2025-12-1926.9527.0527.65+0.70+2.67%2458325.12%
AMZN260116P001850002024-04-18 9:56AM EDT2026-01-1626.7727.3527.950.00-569924.88%
AMZN260618P001850002024-04-19 1:37PM EDT2026-06-1831.2429.4530.250.00-547324.56%
AMZN261218P001850002024-04-22 2:33PM EDT2026-12-1831.1031.1033.000.00-111924.53%