New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.46-3.08 (-1.72%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001900002024-04-24 2:40PM EDT2024-04-260.040.040.05-0.05-45.45%4,88918,32839.84%
AMZN240503C001900002024-04-24 2:36PM EDT2024-05-032.152.132.17-0.57-20.96%2,29510,94957.15%
AMZN240510C001900002024-04-24 2:32PM EDT2024-05-102.602.582.64-0.71-21.45%2421,43747.95%
AMZN240517C001900002024-04-24 2:37PM EDT2024-05-173.043.003.10-0.61-16.71%2,97942,61743.47%
AMZN240524C001900002024-04-24 2:06PM EDT2024-05-243.553.353.45-0.62-14.87%1291,46040.28%
AMZN240531C001900002024-04-24 2:33PM EDT2024-05-313.743.703.80-0.80-17.51%5291838.17%
AMZN240621C001900002024-04-24 2:21PM EDT2024-06-215.004.854.90-0.80-13.79%70827,63835.03%
AMZN240719C001900002024-04-24 2:11PM EDT2024-07-196.406.206.30-1.00-13.51%2769,07733.28%
AMZN240816C001900002024-04-24 2:11PM EDT2024-08-168.908.708.80-1.08-10.82%2083,73535.61%
AMZN240920C001900002024-04-24 2:11PM EDT2024-09-2010.5010.2510.40-1.12-9.64%905,36634.83%
AMZN241018C001900002024-04-24 12:53PM EDT2024-10-1811.6511.5011.60-1.29-9.97%641,67734.46%
AMZN241115C001900002024-04-24 9:34AM EDT2024-11-1514.1013.7513.90-1.15-7.54%9577136.44%
AMZN241220C001900002024-04-24 2:32PM EDT2024-12-2015.3015.1515.30-1.45-8.66%341,57936.15%
AMZN250117C001900002024-04-24 2:04PM EDT2025-01-1716.6016.2016.35-1.25-7.00%535,85635.96%
AMZN250321C001900002024-04-24 2:27PM EDT2025-03-2119.5919.3019.50-1.12-5.41%2142637.07%
AMZN250620C001900002024-04-24 1:59PM EDT2025-06-2023.8023.2523.45-1.20-4.80%1172,03038.05%
AMZN250919C001900002024-04-24 11:14AM EDT2025-09-1927.3526.7027.00-0.40-1.44%2614338.77%
AMZN251219C001900002024-04-24 2:03PM EDT2025-12-1930.6030.1030.35-0.87-2.76%71,25139.45%
AMZN260116C001900002024-04-24 12:45PM EDT2026-01-1631.5530.9031.20-0.90-2.77%792939.49%
AMZN260618C001900002024-04-23 3:45PM EDT2026-06-1838.1036.0536.450.00-1196940.57%
AMZN261218C001900002024-04-23 3:32PM EDT2026-12-1842.8040.6541.750.00-4962641.25%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001900002024-04-24 2:32PM EDT2024-04-2613.4013.2513.45+2.98+28.60%1061,0770.00%
AMZN240503P001900002024-04-24 1:46PM EDT2024-05-0314.6514.9515.30+1.92+15.08%531,29150.56%
AMZN240510P001900002024-04-23 2:31PM EDT2024-05-1013.3314.9015.650.00-177743.51%
AMZN240517P001900002024-04-24 12:12PM EDT2024-05-1716.0515.6516.00+2.50+18.45%645,16539.11%
AMZN240524P001900002024-04-24 2:22PM EDT2024-05-2415.8516.0016.25+0.45+2.92%4260035.94%
AMZN240531P001900002024-04-24 10:35AM EDT2024-05-3116.3116.2016.40+2.16+15.27%113733.28%
AMZN240621P001900002024-04-24 12:45PM EDT2024-06-2117.1916.8017.00+2.29+15.37%1042,27929.25%
AMZN240719P001900002024-04-23 2:46PM EDT2024-07-1915.4917.5517.750.00-1882,18926.61%
AMZN240816P001900002024-04-24 12:35PM EDT2024-08-1619.6019.2019.35+2.06+11.74%91,52527.63%
AMZN240920P001900002024-04-24 11:42AM EDT2024-09-2020.0019.9520.15+0.20+1.01%651,42826.10%
AMZN241018P001900002024-04-23 3:10PM EDT2024-10-1819.0020.6020.750.00-11,03125.25%
AMZN241115P001900002024-04-22 1:52PM EDT2024-11-1521.7922.0022.200.00-320226.35%
AMZN241220P001900002024-04-24 11:42AM EDT2024-12-2022.7022.6022.80+1.35+6.32%6244625.45%
AMZN250117P001900002024-04-24 12:44PM EDT2025-01-1723.5023.1523.35+1.90+8.80%61,06925.03%
AMZN250321P001900002024-04-23 3:35PM EDT2025-03-2123.4024.7525.000.00-3017325.04%
AMZN250620P001900002024-04-24 9:31AM EDT2025-06-2025.7026.6526.90-0.90-3.38%185224.73%
AMZN250919P001900002024-04-24 11:12AM EDT2025-09-1928.2528.2528.60+5.05+21.77%1611624.49%
AMZN251219P001900002024-04-24 10:12AM EDT2025-12-1929.6029.8030.15-0.58-1.92%313924.30%
AMZN260116P001900002024-04-22 10:22AM EDT2026-01-1631.1530.1030.450.00-196924.08%
AMZN260618P001900002024-04-18 12:51PM EDT2026-06-1831.4032.1532.750.00-21,12223.84%
AMZN261218P001900002024-04-23 10:58AM EDT2026-12-1833.6534.0534.800.00-22423.27%