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
174.90 -1.69 (-0.96%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002400002024-04-22 9:39AM EDT2024-04-260.010.000.010.00-1209109.38%
AMZN240503C002400002024-04-24 10:15AM EDT2024-05-030.050.000.04+0.04+400.00%23267.19%
AMZN240510C002400002024-04-22 9:30AM EDT2024-05-100.040.000.080.00-11,03855.47%
AMZN240517C002400002024-04-24 9:32AM EDT2024-05-170.040.020.060.00-561748.83%
AMZN240524C002400002024-04-22 9:59AM EDT2024-05-240.010.000.120.00-11946.88%
AMZN240531C002400002024-04-23 1:40PM EDT2024-05-310.130.002.180.00-2361.72%
AMZN240621C002400002024-04-24 12:30PM EDT2024-06-210.120.100.16-0.03-20.00%1878635.35%
AMZN240719C002400002024-04-24 10:36AM EDT2024-07-190.310.270.31-0.04-11.43%252932.18%
AMZN240816C002400002024-04-24 12:55PM EDT2024-08-160.720.700.75-0.11-13.25%1127732.80%
AMZN240920C002400002024-04-24 10:57AM EDT2024-09-201.211.111.16-0.05-3.97%2532831.49%
AMZN241018C002400002024-04-24 12:34PM EDT2024-10-181.501.481.53-0.30-16.67%121930.82%
AMZN241115C002400002024-04-24 3:21PM EDT2024-11-152.442.472.52-0.40-14.08%354932.59%
AMZN241220C002400002024-04-24 3:12PM EDT2024-12-203.103.103.20-0.45-12.68%854932.26%
AMZN250117C002400002024-04-24 11:57AM EDT2025-01-173.653.603.70-0.50-12.05%192,58931.92%
AMZN250321C002400002024-04-24 1:20PM EDT2025-03-215.555.505.60-0.53-8.72%311832.96%
AMZN250620C002400002024-04-24 12:10PM EDT2025-06-208.198.158.35-0.70-7.87%1698933.95%
AMZN250919C002400002024-04-24 10:04AM EDT2025-09-1911.4510.9011.10+0.48+4.38%128234.72%
AMZN251219C002400002024-04-23 1:36PM EDT2025-12-1914.5513.7013.950.00-440035.54%
AMZN260116C002400002024-04-24 3:44PM EDT2026-01-1614.6514.4514.70-0.95-6.09%44733135.64%
AMZN260618C002400002024-04-22 11:49AM EDT2026-06-1818.9119.0519.400.00-189836.82%
AMZN261218C002400002024-04-23 2:01PM EDT2026-12-1824.2523.5525.450.00-10047638.58%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240517P002400002024-02-28 10:56AM EDT2024-05-1766.5759.4560.050.00-100.00%
AMZN240621P002400002024-04-12 9:34AM EDT2024-06-2151.9062.7563.350.00-100.00%
AMZN240719P002400002024-04-05 1:58PM EDT2024-07-1955.6562.5063.050.00-1400.00%
AMZN240816P002400002024-04-23 2:22PM EDT2024-08-1660.4562.4563.550.00-9025.00%
AMZN241220P002400002024-04-24 2:50PM EDT2024-12-2063.4962.0063.75+2.99+4.94%1119.78%
AMZN250117P002400002024-02-02 1:30PM EDT2025-01-1767.7061.3562.300.00-1200.00%
AMZN250321P002400002024-04-02 12:58PM EDT2025-03-2160.1063.0063.750.00-2416.90%
AMZN250620P002400002024-04-02 12:59PM EDT2025-06-2060.7063.5064.450.00-6218.41%
AMZN250919P002400002024-04-05 10:27AM EDT2025-09-1958.4563.5064.850.00-2717.97%
AMZN251219P002400002024-04-02 12:46PM EDT2025-12-1962.5064.3565.800.00-4418.82%
AMZN260116P002400002024-03-01 12:39PM EDT2026-01-1664.2061.5063.250.00-250.00%
AMZN260618P002400002024-02-12 12:00PM EDT2026-06-1868.4064.0567.200.00--218.89%
AMZN261218P002400002024-04-12 11:34AM EDT2026-12-1860.5265.7568.250.00-101118.42%