New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
175.79 +1.16 (+0.66%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002200002024-04-19 1:33PM EDT2024-04-260.020.000.000.00-826050.00%
AMZN240503C002200002024-04-19 3:21PM EDT2024-05-030.090.000.000.00-850025.00%
AMZN240510C002200002024-04-19 12:50PM EDT2024-05-100.130.000.000.00-14025.00%
AMZN240517C002200002024-04-19 3:55PM EDT2024-05-170.180.000.000.00-241025.00%
AMZN240524C002200002024-04-19 12:54PM EDT2024-05-240.220.000.000.00-35012.50%
AMZN240531C002200002024-04-19 3:57PM EDT2024-05-310.330.000.000.00-43012.50%
AMZN240621C002200002024-04-19 3:59PM EDT2024-06-210.620.000.000.00-96012.50%
AMZN240719C002200002024-04-19 3:56PM EDT2024-07-191.080.000.000.00-169012.50%
AMZN240816C002200002024-04-19 3:26PM EDT2024-08-162.150.000.000.00-5706.25%
AMZN240920C002200002024-04-19 3:01PM EDT2024-09-202.850.000.000.00-11606.25%
AMZN241018C002200002024-04-19 3:58PM EDT2024-10-183.720.000.000.00-1206.25%
AMZN241115C002200002024-04-19 2:45PM EDT2024-11-155.150.000.000.00-1206.25%
AMZN241220C002200002024-04-19 3:03PM EDT2024-12-206.050.000.000.00-2606.25%
AMZN250117C002200002024-04-19 3:56PM EDT2025-01-176.950.000.000.00-26206.25%
AMZN250321C002200002024-04-19 3:21PM EDT2025-03-219.250.000.000.00-5806.25%
AMZN250620C002200002024-04-19 2:40PM EDT2025-06-2012.500.000.000.00-1303.13%
AMZN250919C002200002024-04-19 12:58PM EDT2025-09-1915.790.000.000.00-203.13%
AMZN251219C002200002024-04-19 2:29PM EDT2025-12-1918.950.000.000.00-303.13%
AMZN260116C002200002024-04-19 3:03PM EDT2026-01-1619.300.000.000.00-5203.13%
AMZN260618C002200002024-04-19 2:40PM EDT2026-06-1824.400.000.000.00-30403.13%
AMZN261218C002200002024-04-19 2:10PM EDT2026-12-1829.500.000.000.00-7403.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P002200002024-04-17 12:12PM EDT2024-04-2638.500.000.000.00-4000.00%
AMZN240503P002200002024-04-16 2:19PM EDT2024-05-0336.150.000.000.00-4200.00%
AMZN240510P002200002024-04-10 1:12PM EDT2024-05-1034.710.000.000.00--00.00%
AMZN240517P002200002024-04-19 9:41AM EDT2024-05-1742.700.000.000.00-1000.00%
AMZN240531P002200002024-04-17 12:46PM EDT2024-05-3139.870.000.000.00-100.00%
AMZN240621P002200002024-04-15 1:36PM EDT2024-06-2136.250.000.000.00-3100.00%
AMZN240719P002200002024-04-18 9:33AM EDT2024-07-1940.000.000.000.00-100.00%
AMZN240816P002200002024-04-11 3:40PM EDT2024-08-1632.670.000.000.00-1000.00%
AMZN240920P002200002024-04-15 11:00AM EDT2024-09-2035.500.000.000.00-100.00%
AMZN241115P002200002024-03-08 2:16PM EDT2024-11-1546.5237.4538.550.00-210.00%
AMZN241220P002200002024-03-22 9:49AM EDT2024-12-2044.6646.4047.300.00-21623.04%
AMZN250117P002200002024-04-15 11:53AM EDT2025-01-1737.500.000.000.00-200.00%
AMZN250321P002200002024-04-15 1:12PM EDT2025-03-2139.160.000.000.00-200.00%
AMZN250620P002200002024-04-11 11:25AM EDT2025-06-2040.000.000.000.00-200.00%
AMZN250919P002200002024-04-02 12:52PM EDT2025-09-1945.800.000.000.00-200.00%
AMZN251219P002200002024-04-11 3:41PM EDT2025-12-1941.700.000.000.00-900.00%
AMZN260116P002200002024-04-15 10:21AM EDT2026-01-1643.400.000.000.00-300.00%
AMZN260618P002200002024-04-10 1:56PM EDT2026-06-1846.300.000.000.00-300.00%
AMZN261218P002200002024-04-12 1:50PM EDT2026-12-1848.200.000.000.00-100.00%