New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.05-2.49 (-1.39%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:255.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002550002024-04-23 1:50PM EDT2024-04-260.010.000.010.00-12227125.00%
AMZN240503C002550002024-04-15 11:59AM EDT2024-05-030.010.000.040.00-72778.13%
AMZN240510C002550002024-04-24 11:21AM EDT2024-05-100.020.000.050.00-21461.33%
AMZN240517C002550002024-04-24 1:26PM EDT2024-05-170.010.000.02-0.01-50.00%179,22150.78%
AMZN240531C002550002024-04-18 11:02AM EDT2024-05-310.040.000.180.00--151.76%
AMZN240621C002550002024-04-24 11:59AM EDT2024-06-210.050.050.060.00-1412,68036.13%
AMZN240719C002550002024-04-23 2:35PM EDT2024-07-190.130.100.140.00-126333.06%
AMZN240816C002550002024-04-23 9:34AM EDT2024-08-160.400.320.350.00-314332.84%
AMZN240920C002550002024-04-23 2:51PM EDT2024-09-200.690.550.590.00-126731.40%
AMZN241018C002550002024-04-24 10:19AM EDT2024-10-180.880.750.80-0.03-3.30%18016530.52%
AMZN241115C002550002024-04-24 1:16PM EDT2024-11-151.451.401.46-0.27-15.70%246932.15%
AMZN241220C002550002024-04-24 3:04PM EDT2024-12-201.841.841.92-0.30-14.02%3258931.68%
AMZN250117C002550002024-04-23 2:46PM EDT2025-01-172.592.212.260.00-621,63331.23%
AMZN250321C002550002024-04-24 2:37PM EDT2025-03-213.653.553.65-0.45-10.98%142732.01%
AMZN250620C002550002024-04-24 12:34PM EDT2025-06-205.805.705.90-0.57-8.95%106,52532.97%
AMZN250919C002550002024-04-24 10:38AM EDT2025-09-198.478.108.25+0.32+3.93%32,65833.71%
AMZN251219C002550002024-04-24 9:30AM EDT2025-12-1911.7510.6510.90+0.40+3.52%673534.67%
AMZN260116C002550002024-04-24 2:35PM EDT2026-01-1611.3411.2511.45-0.81-6.67%9877234.60%
AMZN260618C002550002024-04-24 2:00PM EDT2026-06-1815.8015.4015.80-0.73-4.42%733835.80%
AMZN261218C002550002024-04-11 1:47PM EDT2026-12-1826.1819.6020.250.00-2636.39%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P002550002024-04-18 10:40AM EDT2024-04-2673.4978.1578.450.00--0202.34%
AMZN240517P002550002024-04-15 3:31PM EDT2024-05-1770.9077.7078.600.00--065.72%
AMZN240816P002550002024-02-26 12:12PM EDT2024-08-1679.8076.1577.300.00-100.00%
AMZN250117P002550002024-03-08 12:43PM EDT2025-01-1777.9069.4070.500.00-100.00%
AMZN250919P002550002024-02-14 12:43PM EDT2025-09-1985.2178.0083.000.00-2028.46%
AMZN260116P002550002024-03-20 9:54AM EDT2026-01-1679.7580.1581.400.00-1022.87%
AMZN260618P002550002024-03-14 1:37PM EDT2026-06-1878.6070.5073.550.00-130.00%