New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.15-2.39 (-1.33%)
As of 03:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002300002024-04-24 1:26PM EDT2024-04-260.010.000.01-0.01-50.00%975993.75%
AMZN240503C002300002024-04-24 12:29PM EDT2024-05-030.030.010.050.00-730660.94%
AMZN240510C002300002024-04-24 1:24PM EDT2024-05-100.030.010.07-0.02-40.00%127251.37%
AMZN240517C002300002024-04-24 12:25PM EDT2024-05-170.060.050.07-0.01-14.29%341,70443.26%
AMZN240524C002300002024-04-24 2:08PM EDT2024-05-240.110.060.16-0.01-8.33%1241142.58%
AMZN240531C002300002024-04-24 11:47AM EDT2024-05-310.140.060.190.00-748739.45%
AMZN240621C002300002024-04-24 12:36PM EDT2024-06-210.270.240.27-0.05-15.62%463,07633.47%
AMZN240719C002300002024-04-24 11:47AM EDT2024-07-190.510.490.52-0.10-16.39%898330.96%
AMZN240816C002300002024-04-24 2:13PM EDT2024-08-161.231.171.24-0.16-11.51%890732.40%
AMZN240920C002300002024-04-24 2:14PM EDT2024-09-201.861.741.80-0.25-11.85%931,96931.15%
AMZN241018C002300002024-04-24 2:38PM EDT2024-10-182.312.242.33-0.40-14.76%333830.69%
AMZN241115C002300002024-04-24 9:44AM EDT2024-11-154.173.503.60+0.03+0.72%113532.57%
AMZN241220C002300002024-04-24 12:10PM EDT2024-12-204.354.304.40-0.60-12.12%951032.21%
AMZN250117C002300002024-04-24 2:39PM EDT2025-01-175.054.905.05-0.60-10.62%2474,24432.01%
AMZN250321C002300002024-04-24 1:13PM EDT2025-03-217.307.057.25-0.65-8.18%62,23333.10%
AMZN250620C002300002024-04-24 2:53PM EDT2025-06-2010.1510.0510.25-0.89-8.06%349234.03%
AMZN250919C002300002024-04-11 12:26PM EDT2025-09-1918.2913.0513.300.00-223434.94%
AMZN251219C002300002024-04-15 1:16PM EDT2025-12-1920.9216.1016.350.00-174635.81%
AMZN260116C002300002024-04-24 1:46PM EDT2026-01-1617.3016.7517.05-0.95-5.21%2895135.80%
AMZN260618C002300002024-04-23 9:35AM EDT2026-06-1822.5021.5521.900.00-1548936.97%
AMZN261218C002300002024-04-18 1:41PM EDT2026-12-1828.7526.1026.950.00-1217437.74%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240503P002300002024-04-05 3:39PM EDT2024-05-0345.1653.0553.700.00-1091.50%
AMZN240517P002300002024-04-22 3:15PM EDT2024-05-1752.3553.0553.650.00-31058.55%
AMZN240621P002300002024-04-18 2:21PM EDT2024-06-2150.4653.0553.550.00-2039.89%
AMZN240719P002300002024-04-03 3:14PM EDT2024-07-1947.8553.1053.950.00-16036.26%
AMZN240816P002300002024-04-23 2:07PM EDT2024-08-1650.5452.8053.750.00-14230.16%
AMZN240920P002300002024-04-15 1:50PM EDT2024-09-2047.2652.8553.850.00-5327.04%
AMZN241018P002300002024-04-23 10:39AM EDT2024-10-1852.3553.1553.800.00-2124.55%
AMZN241115P002300002024-04-15 1:50PM EDT2024-11-1547.4053.4553.950.00-1323.60%
AMZN241220P002300002024-02-27 2:41PM EDT2024-12-2057.0549.9551.050.00-110.00%
AMZN250117P002300002024-04-11 3:16PM EDT2025-01-1743.3153.8554.500.00-102122.79%
AMZN250321P002300002024-04-22 11:41AM EDT2025-03-2155.7554.0054.700.00-171921.15%
AMZN250620P002300002024-04-12 9:47AM EDT2025-06-2046.7354.6056.400.00-73622.68%
AMZN250919P002300002024-02-26 11:18AM EDT2025-09-1956.7954.0554.900.00-1117.50%
AMZN251219P002300002024-04-05 1:07PM EDT2025-12-1950.5656.1057.600.00-2420.94%
AMZN260116P002300002024-04-23 2:36PM EDT2026-01-1654.9056.6057.950.00-102421.00%
AMZN260618P002300002024-04-05 2:04PM EDT2026-06-1854.0557.7059.800.00-11821.20%