New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.45-3.09 (-1.72%)
As of 02:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:245.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002450002024-04-15 9:57AM EDT2024-04-260.010.000.010.00-176115.63%
AMZN240503C002450002024-04-17 10:47AM EDT2024-05-030.030.000.050.00-513672.66%
AMZN240510C002450002024-04-22 3:55PM EDT2024-05-100.010.000.060.00-20020257.03%
AMZN240517C002450002024-04-23 11:54AM EDT2024-05-170.020.020.030.00-101,64448.05%
AMZN240524C002450002024-04-11 2:22PM EDT2024-05-240.230.000.100.00--848.44%
AMZN240531C002450002024-04-24 1:50PM EDT2024-05-310.040.000.11-0.05-55.56%251044.34%
AMZN240621C002450002024-04-24 9:57AM EDT2024-06-210.100.070.110.00-47835.55%
AMZN240719C002450002024-04-22 1:39PM EDT2024-07-190.220.190.230.00-929832.47%
AMZN240816C002450002024-04-23 9:33AM EDT2024-08-160.660.540.580.00-113932.91%
AMZN240920C002450002024-04-24 11:42AM EDT2024-09-200.930.870.92-0.09-8.82%330331.53%
AMZN241018C002450002024-04-23 3:26PM EDT2024-10-181.431.181.230.00-230430.80%
AMZN241115C002450002024-04-24 2:43PM EDT2024-11-152.052.032.10-0.12-5.53%513532.53%
AMZN241220C002450002024-04-23 12:46PM EDT2024-12-202.952.602.660.00-144032.03%
AMZN250117C002450002024-04-24 2:17PM EDT2025-01-173.153.053.15-0.35-10.00%246131.80%
AMZN250321C002450002024-04-24 2:03PM EDT2025-03-214.904.754.85-0.40-7.55%16932.70%
AMZN250620C002450002024-04-24 12:42PM EDT2025-06-207.257.207.35-0.81-10.05%32,63533.55%
AMZN250919C002450002024-04-23 3:15PM EDT2025-09-1910.869.8510.000.00-110434.38%
AMZN251219C002450002024-04-04 10:54AM EDT2025-12-1915.6812.5512.750.00-123935.22%
AMZN260116C002450002024-04-12 3:32PM EDT2026-01-1617.5013.2013.400.00-1012035.22%
AMZN260618C002450002024-04-19 2:20PM EDT2026-06-1817.9517.8018.100.00-326436.55%
AMZN261218C002450002024-04-23 2:38PM EDT2026-12-1823.4022.0022.850.00-21837.24%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240621P002450002024-03-26 3:29PM EDT2024-06-2166.0768.0568.400.00-100.00%
AMZN240920P002450002024-04-05 12:44PM EDT2024-09-2059.5067.9568.600.00-2020.51%
AMZN241220P002450002024-03-27 12:09PM EDT2024-12-2066.3767.7568.850.00-1020.44%
AMZN250117P002450002024-03-01 11:17AM EDT2025-01-1767.7064.3565.200.00-200.00%
AMZN250321P002450002024-04-16 11:13AM EDT2025-03-2161.3067.8068.900.00--117.90%
AMZN250919P002450002024-04-02 12:57PM EDT2025-09-1965.8068.5069.500.00--317.26%
AMZN251219P002450002024-03-07 2:42PM EDT2025-12-1968.8261.8063.600.00--20.00%
AMZN260116P002450002024-03-27 12:04PM EDT2026-01-1667.9868.4070.050.00-35517.19%
AMZN260618P002450002024-02-12 4:56PM EDT2026-06-1873.6969.3072.100.00--019.34%
AMZN261218P002450002024-04-12 3:00PM EDT2026-12-1864.7570.5572.850.00-202018.49%