New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.55 (+0.31%)
At close: 04:00PM EDT
179.82 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002550002024-03-21 1:53PM EDT2024-04-190.010.000.010.00-1001,02346.88%
AMZN240517C002550002024-03-28 12:25PM EDT2024-05-170.060.050.090.00-21,55639.26%
AMZN240621C002550002024-03-28 1:50PM EDT2024-06-210.170.160.180.00-2993533.01%
AMZN240719C002550002024-03-28 2:45PM EDT2024-07-190.330.270.36+0.02+6.45%119731.79%
AMZN240816C002550002024-03-27 10:05AM EDT2024-08-160.710.670.770.00-111332.56%
AMZN240920C002550002024-03-27 2:35PM EDT2024-09-201.001.011.080.00-123831.19%
AMZN241018C002550002024-03-28 1:26PM EDT2024-10-181.381.311.42-0.03-2.13%14730.75%
AMZN241115C002550002024-03-22 2:13PM EDT2024-11-152.202.132.220.00-137132.10%
AMZN241220C002550002024-03-28 2:18PM EDT2024-12-202.692.632.72+0.15+5.91%157431.56%
AMZN250117C002550002024-03-28 10:35AM EDT2025-01-173.103.053.15+0.16+5.44%91,67331.27%
AMZN250321C002550002024-03-28 10:52AM EDT2025-03-214.854.554.85+0.35+7.78%242532.32%
AMZN250620C002550002024-03-28 3:23PM EDT2025-06-207.156.907.25+0.38+5.61%1056,05333.13%
AMZN250919C002550002024-03-19 11:44AM EDT2025-09-198.359.409.850.00-22,52233.99%
AMZN251219C002550002024-03-14 10:45AM EDT2025-12-1911.7512.0512.500.00-373734.75%
AMZN260116C002550002024-03-28 9:53AM EDT2026-01-1613.4512.7513.20+0.35+2.67%175734.83%
AMZN260618C002550002024-03-27 3:39PM EDT2026-06-1816.8616.8517.650.00-330935.94%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P002550002024-03-25 10:55AM EDT2024-04-1975.3874.5075.000.00-1062.21%
AMZN240816P002550002024-02-26 12:12PM EDT2024-08-1679.8074.2575.950.00-1036.51%
AMZN250117P002550002024-03-08 12:43PM EDT2025-01-1777.9074.3575.100.00-1020.80%
AMZN250919P002550002024-02-14 12:43PM EDT2025-09-1985.2178.0083.000.00-2031.95%
AMZN260116P002550002024-03-20 9:54AM EDT2026-01-1679.7574.4076.150.00-1017.52%
AMZN260618P002550002024-03-14 1:37PM EDT2026-06-1878.6074.7577.850.00-1319.07%