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
173.59 -3.00 (-1.70%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002500002024-04-15 10:14AM EDT2024-04-260.030.000.010.00-25212121.88%
AMZN240503C002500002024-04-15 10:26AM EDT2024-05-030.050.000.050.00-32676.56%
AMZN240510C002500002024-04-24 10:46AM EDT2024-05-100.020.000.05-0.02-50.00%23358.98%
AMZN240517C002500002024-04-23 3:40PM EDT2024-05-170.020.010.020.00-382,45348.44%
AMZN240524C002500002024-04-18 1:32PM EDT2024-05-240.050.000.090.00--150.20%
AMZN240531C002500002024-04-16 1:16PM EDT2024-05-310.100.000.100.00--546.00%
AMZN240621C002500002024-04-24 10:06AM EDT2024-06-210.080.040.09-0.01-11.11%169736.43%
AMZN240719C002500002024-04-24 2:28PM EDT2024-07-190.170.130.18-0.01-5.56%143532.86%
AMZN240816C002500002024-04-24 12:06PM EDT2024-08-160.440.390.45-0.08-15.38%233,72332.94%
AMZN240920C002500002024-04-23 9:36AM EDT2024-09-200.840.670.720.00-343731.38%
AMZN241018C002500002024-04-23 11:17AM EDT2024-10-181.140.940.980.00-220230.63%
AMZN241115C002500002024-04-24 1:09PM EDT2024-11-151.751.661.72-0.18-9.33%232032.25%
AMZN241220C002500002024-04-24 3:02PM EDT2024-12-202.202.162.24-0.33-13.04%2471,01931.83%
AMZN250117C002500002024-04-24 3:45PM EDT2025-01-172.652.522.64-0.34-11.37%391,69831.46%
AMZN250321C002500002024-04-24 2:13PM EDT2025-03-214.274.104.20-0.38-8.17%324332.38%
AMZN250620C002500002024-04-24 3:26PM EDT2025-06-206.656.406.60-0.70-9.52%7771733.33%
AMZN250919C002500002024-04-24 3:19PM EDT2025-09-199.008.809.10-0.41-4.36%3019634.11%
AMZN251219C002500002024-04-24 2:31PM EDT2025-12-1911.6511.5511.75-0.75-6.05%615034.94%
AMZN260116C002500002024-04-24 2:52PM EDT2026-01-1612.2512.2012.40-1.13-8.45%31086034.97%
AMZN260618C002500002024-04-23 2:17PM EDT2026-06-1817.7616.5516.900.00-241436.21%
AMZN261218C002500002024-04-24 1:53PM EDT2026-12-1821.4520.3021.65-0.31-1.42%566236.98%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P002500002024-03-22 11:47AM EDT2024-04-2671.5774.8075.950.00-20276.07%
AMZN240503P002500002024-04-22 2:33PM EDT2024-05-0371.8072.9073.650.00-40101.07%
AMZN240517P002500002024-04-11 3:10PM EDT2024-05-1760.5373.0573.450.00--052.34%
AMZN241220P002500002024-03-27 12:09PM EDT2024-12-2071.2772.9073.750.00-1021.88%
AMZN250117P002500002024-04-08 3:45PM EDT2025-01-1764.3873.0073.650.00--019.69%
AMZN250919P002500002024-04-02 12:55PM EDT2025-09-1970.3873.2574.300.00-21117.81%
AMZN260116P002500002024-04-22 3:23PM EDT2026-01-1673.8373.3574.700.00-101317.34%
AMZN260618P002500002024-04-10 10:37AM EDT2026-06-1868.4073.4575.850.00-11118.12%
AMZN261218P002500002024-04-22 3:23PM EDT2026-12-1874.8474.0576.800.00-101217.87%