New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.55 (+0.31%)
At close: 04:00PM EDT
179.82 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405C002150002024-03-25 10:30AM EDT2024-04-050.010.000.010.00-226842.19%
AMZN240412C002150002024-03-28 1:05PM EDT2024-04-120.010.010.020.00-9411933.40%
AMZN240419C002150002024-03-28 3:40PM EDT2024-04-190.030.010.030.00-41,53128.91%
AMZN240426C002150002024-03-28 3:41PM EDT2024-04-260.320.300.33-0.02-5.88%2112735.82%
AMZN240503C002150002024-03-28 3:56PM EDT2024-05-030.650.550.70+0.04+6.56%1910237.57%
AMZN240517C002150002024-03-28 3:53PM EDT2024-05-170.970.910.95-0.01-1.02%69770,28434.30%
AMZN240621C002150002024-03-28 3:41PM EDT2024-06-211.771.691.75+0.08+4.73%872,92231.04%
AMZN240719C002150002024-03-28 3:42PM EDT2024-07-192.482.382.49+0.25+11.21%51,57730.07%
AMZN240816C002150002024-03-28 1:39PM EDT2024-08-164.053.904.05+0.30+8.00%1849832.00%
AMZN240920C002150002024-03-28 1:41PM EDT2024-09-205.104.955.15+0.28+5.81%341,14931.53%
AMZN241018C002150002024-03-27 1:54PM EDT2024-10-186.305.856.05+0.59+10.33%135231.37%
AMZN241115C002150002024-03-27 3:10PM EDT2024-11-157.507.757.950.00-815933.33%
AMZN241220C002150002024-03-28 2:32PM EDT2024-12-209.008.809.05+0.50+5.88%2756833.09%
AMZN250117C002150002024-03-28 11:24AM EDT2025-01-1710.159.709.90+0.65+6.84%104,78532.94%
AMZN250321C002150002024-03-28 2:28PM EDT2025-03-2112.6512.5012.75+0.70+5.86%1048334.23%
AMZN250620C002150002024-03-28 1:24PM EDT2025-06-2016.1316.0016.50+0.04+0.25%538035.47%
AMZN250919C002150002024-03-28 12:38PM EDT2025-09-1919.5019.3519.750.00-62536.15%
AMZN251219C002150002024-03-22 12:42PM EDT2025-12-1921.9022.6523.100.00-18537.02%
AMZN260116C002150002024-03-27 3:54PM EDT2026-01-1623.3023.5023.95-0.15-0.64%61,58037.11%
AMZN260618C002150002024-03-28 11:01AM EDT2026-06-1829.1328.3529.10-0.07-0.24%111338.23%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405P002150002024-03-28 3:22PM EDT2024-04-0534.8534.5035.05-4.15-10.64%10059.86%
AMZN240412P002150002024-03-15 12:21PM EDT2024-04-1240.6934.4034.750.00--042.58%
AMZN240419P002150002024-03-26 3:18PM EDT2024-04-1935.7334.5035.000.00-1142.29%
AMZN240517P002150002024-02-21 3:53PM EDT2024-05-1747.6535.8036.500.00-13441.38%
AMZN240621P002150002024-03-26 2:41PM EDT2024-06-2135.3534.7535.350.00-10010524.73%
AMZN240719P002150002024-03-01 4:46PM EDT2024-07-1936.9034.2536.150.00-14325.93%
AMZN240920P002150002024-03-15 12:08PM EDT2024-09-2041.6135.0536.600.00-2522.43%
AMZN241018P002150002024-02-12 1:09PM EDT2024-10-1841.9739.1039.300.00--128.19%
AMZN241115P002150002024-02-16 1:14PM EDT2024-11-1545.9841.5542.700.00-2533.62%
AMZN241220P002150002024-02-13 4:56PM EDT2024-12-2047.0838.7539.350.00-22724.76%
AMZN250117P002150002024-03-27 1:22PM EDT2025-01-1738.7337.6038.300.00-85821.37%
AMZN250321P002150002024-03-22 1:53PM EDT2025-03-2140.0138.7539.550.00-1121.75%
AMZN250620P002150002024-03-21 10:39AM EDT2025-06-2040.6540.0541.200.00-56721.98%
AMZN250919P002150002024-03-27 11:11AM EDT2025-09-1943.6041.3542.850.00-282822.25%
AMZN260116P002150002024-02-12 3:50PM EDT2026-01-1648.3745.1046.350.00-210324.14%
AMZN260618P002150002024-03-25 9:50AM EDT2026-06-1846.6545.3546.550.00-24021.95%