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: 04:32PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002150002024-04-23 1:19PM EDT2024-04-260.010.000.010.00-23,60871.88%
AMZN240503C002150002024-04-24 3:28PM EDT2024-05-030.100.090.10-0.02-18.18%1552,88554.88%
AMZN240510C002150002024-04-24 3:20PM EDT2024-05-100.180.160.19-0.03-14.29%801,77546.78%
AMZN240517C002150002024-04-24 3:47PM EDT2024-05-170.260.250.27-0.05-16.13%42765,74841.75%
AMZN240524C002150002024-04-24 1:37PM EDT2024-05-240.390.300.43-0.06-13.33%683940.04%
AMZN240531C002150002024-04-24 3:40PM EDT2024-05-310.480.420.48-0.07-12.73%3513536.99%
AMZN240621C002150002024-04-24 3:43PM EDT2024-06-210.850.720.86-0.15-15.00%1153,45033.69%
AMZN240719C002150002024-04-24 11:44AM EDT2024-07-191.361.321.39-0.33-19.53%1157,93131.31%
AMZN240816C002150002024-04-24 1:05PM EDT2024-08-162.692.572.68-0.41-13.23%1141,17533.08%
AMZN240920C002150002024-04-24 11:51AM EDT2024-09-203.653.503.65-0.60-14.12%272,52332.20%
AMZN241018C002150002024-04-24 11:20AM EDT2024-10-184.554.304.45-0.55-10.78%6790931.82%
AMZN241115C002150002024-04-23 11:02AM EDT2024-11-156.596.006.150.00-317833.72%
AMZN241220C002150002024-04-24 3:37PM EDT2024-12-207.206.907.20-0.86-10.67%2178633.39%
AMZN250117C002150002024-04-24 2:59PM EDT2025-01-177.907.858.05-1.08-12.03%204,78533.26%
AMZN250321C002150002024-04-24 12:17PM EDT2025-03-2110.6510.5010.75-1.15-9.75%371734.46%
AMZN250620C002150002024-04-24 12:31PM EDT2025-06-2014.1513.8514.25-1.35-8.71%263635.49%
AMZN250919C002150002024-04-19 1:28PM EDT2025-09-1917.4117.2517.550.00-13036.30%
AMZN251219C002150002024-04-23 12:30PM EDT2025-12-1921.8520.4520.800.00-29337.12%
AMZN260116C002150002024-04-24 3:48PM EDT2026-01-1621.6521.2021.60-1.35-5.87%101,63137.16%
AMZN260618C002150002024-04-23 3:06PM EDT2026-06-1828.0826.2026.700.00-210738.31%
AMZN261218C002150002024-04-23 3:06PM EDT2026-12-1832.6130.8532.100.00-22939.21%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P002150002024-04-15 1:33PM EDT2024-04-2630.8538.0538.800.00-3080.47%
AMZN240503P002150002024-04-19 9:43AM EDT2024-05-0337.3038.0538.700.00-3065.53%
AMZN240510P002150002024-04-19 2:36PM EDT2024-05-1040.5538.0038.800.00-24053.13%
AMZN240517P002150002024-04-19 11:17AM EDT2024-05-1738.0537.8539.50-0.73-1.88%7655.98%
AMZN240524P002150002024-04-19 9:32AM EDT2024-05-2437.9737.7038.900.00-1041.16%
AMZN240621P002150002024-04-24 1:53PM EDT2024-06-2137.9037.9039.10+6.40+20.32%213632.08%
AMZN240719P002150002024-04-17 3:59PM EDT2024-07-1934.4838.0539.050.00-18626.00%
AMZN240816P002150002024-04-23 2:07PM EDT2024-08-1636.5738.8039.600.00-14126.18%
AMZN240920P002150002024-04-23 12:59PM EDT2024-09-2037.6538.9040.100.00-2825.20%
AMZN241018P002150002024-02-12 1:09PM EDT2024-10-1841.9739.1039.300.00--119.61%
AMZN241115P002150002024-04-12 11:48AM EDT2024-11-1532.0039.7041.150.00-2624.93%
AMZN241220P002150002024-04-23 9:58AM EDT2024-12-2040.4040.1541.250.00-12823.33%
AMZN250117P002150002024-04-15 10:17AM EDT2025-01-1733.3540.2041.350.00-25822.34%
AMZN250321P002150002024-04-18 12:34PM EDT2025-03-2138.5241.4042.500.00-1322.61%
AMZN250620P002150002024-04-19 1:23PM EDT2025-06-2044.9240.8543.950.00-513222.56%
AMZN250919P002150002024-04-02 12:52PM EDT2025-09-1942.3244.0045.050.00-43022.10%
AMZN251219P002150002024-04-11 3:42PM EDT2025-12-1938.6044.9047.200.00-91123.15%
AMZN260116P002150002024-04-12 1:47PM EDT2026-01-1641.2545.1047.200.00-410322.64%
AMZN260618P002150002024-04-23 3:51PM EDT2026-06-1846.1046.0048.600.00-10213821.84%
AMZN261218P002150002024-04-12 2:06PM EDT2026-12-1845.1348.0050.050.00-244521.06%