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:190.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241011C001900002024-10-04 3:59PM EDT2024-10-111.351.351.38+0.65+92.86%45,65917,28628.91%
AMZN241018C001900002024-10-04 3:59PM EDT2024-10-182.422.392.44+0.99+69.23%21,45327,47927.81%
AMZN241025C001900002024-10-04 3:59PM EDT2024-10-254.004.004.10+1.28+47.06%3,4494,03932.29%
AMZN241101C001900002024-10-04 3:59PM EDT2024-11-016.556.456.60+1.50+29.70%1,1492,58040.30%
AMZN241108C001900002024-10-04 3:59PM EDT2024-11-087.407.307.50+1.82+32.62%41561539.89%
AMZN241115C001900002024-10-04 3:59PM EDT2024-11-157.957.908.00+1.70+27.20%2,17419,75138.34%
AMZN241220C001900002024-10-04 3:59PM EDT2024-12-2010.4010.2510.40+1.95+23.08%1,6718,60535.24%
AMZN250117C001900002024-10-04 3:58PM EDT2025-01-1712.0011.9012.05+1.95+19.40%3,69713,93434.28%
AMZN250221C001900002024-10-04 3:59PM EDT2025-02-2114.9014.8515.05+2.05+15.95%801,99136.18%
AMZN250321C001900002024-10-04 3:57PM EDT2025-03-2116.3016.3016.45+2.11+14.87%2172,40035.79%
AMZN250417C001900002024-10-04 2:13PM EDT2025-04-1717.2317.4517.65+1.93+12.61%2595535.42%
AMZN250620C001900002024-10-04 2:40PM EDT2025-06-2020.1220.9021.15+1.52+8.17%325,50136.33%
AMZN250815C001900002024-10-04 2:39PM EDT2025-08-1522.9723.7524.45+2.02+9.64%5435337.74%
AMZN250919C001900002024-10-04 3:59PM EDT2025-09-1925.1524.9525.35+2.50+11.04%291,60637.04%
AMZN251219C001900002024-10-04 2:53PM EDT2025-12-1928.1028.7529.45+1.60+6.04%521,58038.06%
AMZN260116C001900002024-10-04 3:01PM EDT2026-01-1629.0029.4530.40+2.00+7.41%784,96638.05%
AMZN260618C001900002024-10-04 2:54PM EDT2026-06-1834.6134.5536.50+2.10+6.46%171,46139.43%
AMZN261218C001900002024-10-04 9:30AM EDT2026-12-1840.8240.8542.25+2.52+6.58%31,11340.02%
AMZN270115C001900002024-10-04 1:53PM EDT2027-01-1541.1541.6543.40+2.30+5.92%1412640.40%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241011P001900002024-10-04 3:57PM EDT2024-10-114.754.604.75-3.70-43.79%1,3401,99427.49%
AMZN241018P001900002024-10-04 3:55PM EDT2024-10-185.805.505.65-3.35-36.61%7807,03025.71%
AMZN241025P001900002024-10-04 3:57PM EDT2024-10-257.006.857.10-3.10-30.69%2812,35529.41%
AMZN241101P001900002024-10-04 3:48PM EDT2024-11-019.629.159.35-2.48-20.50%1622,05136.62%
AMZN241108P001900002024-10-04 3:37PM EDT2024-11-0810.299.7510.10-2.61-20.23%284835.96%
AMZN241115P001900002024-10-04 3:55PM EDT2024-11-1510.5110.3010.50-2.84-21.27%734,43034.36%
AMZN241220P001900002024-10-04 3:48PM EDT2024-12-2012.2311.9512.10-2.60-17.53%1174,77729.97%
AMZN250117P001900002024-10-04 3:49PM EDT2025-01-1713.1512.9013.05-2.50-15.97%205,80428.02%
AMZN250221P001900002024-10-04 1:36PM EDT2025-02-2115.7914.9515.20-2.31-12.76%1747528.93%
AMZN250321P001900002024-10-04 2:32PM EDT2025-03-2116.7115.8016.05-1.74-9.43%723,64928.08%
AMZN250417P001900002024-10-04 1:22PM EDT2025-04-1717.0516.3516.90-1.95-10.26%1010027.62%
AMZN250620P001900002024-10-04 3:26PM EDT2025-06-2019.2318.5518.90-2.07-9.72%81,99327.15%
AMZN250815P001900002024-10-03 11:54AM EDT2025-08-1522.3520.3020.700.00-122127.23%
AMZN250919P001900002024-10-04 3:21PM EDT2025-09-1921.6020.9021.50-0.30-1.37%183326.93%
AMZN251219P001900002024-10-03 1:20PM EDT2025-12-1925.5023.0523.500.00-11,42826.44%
AMZN260116P001900002024-10-04 12:27PM EDT2026-01-1624.4023.4523.90-1.55-5.97%81,51626.11%
AMZN260618P001900002024-10-04 12:54PM EDT2026-06-1827.0525.9027.05-1.75-6.08%11,24425.94%
AMZN261218P001900002024-10-04 2:33PM EDT2026-12-1830.1529.0030.35-1.60-5.04%21,35425.81%
AMZN270115P001900002024-10-03 3:46PM EDT2027-01-1530.0029.3530.45-1.95-6.10%211625.46%