New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.51+4.55 (+2.50%)
At close: 04:00PM EDT
186.04 -0.47 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241018C002800002024-10-02 9:30AM EDT2024-10-180.010.000.010.00-12,93867.19%
AMZN241115C002800002024-10-03 3:52PM EDT2024-11-150.010.010.030.00-102,86944.14%
AMZN241220C002800002024-10-03 9:29AM EDT2024-12-200.070.070.08+0.01+16.67%182,59235.94%
AMZN250117C002800002024-10-04 2:13PM EDT2025-01-170.120.110.130.00-122,99832.57%
AMZN250221C002800002024-10-03 11:26AM EDT2025-02-210.310.330.400.00-567633.01%
AMZN250321C002800002024-10-04 2:47PM EDT2025-03-210.510.500.56+0.03+6.25%231,28331.84%
AMZN250417C002800002024-10-04 2:48PM EDT2025-04-170.660.700.78-0.03-4.35%66731.31%
AMZN250620C002800002024-10-04 2:51PM EDT2025-06-201.481.511.67+0.11+8.03%391,99231.67%
AMZN250815C002800002024-10-03 10:25AM EDT2025-08-152.392.472.90+0.18+8.14%31532.76%
AMZN250919C002800002024-10-04 1:56PM EDT2025-09-193.103.053.30+0.36+13.14%2936232.15%
AMZN251219C002800002024-10-04 3:59PM EDT2025-12-195.054.905.15+0.30+6.32%32,36132.54%
AMZN260116C002800002024-10-04 2:04PM EDT2026-01-165.405.455.75+0.50+10.20%91,36532.65%
AMZN260618C002800002024-10-04 2:14PM EDT2026-06-188.908.6010.00+0.60+7.23%102,34434.34%
AMZN261218C002800002024-10-04 11:53AM EDT2026-12-1813.8013.0514.20+1.65+13.58%82,40834.74%
AMZN270115C002800002024-10-04 3:27PM EDT2027-01-1514.1013.8514.75+1.29+10.07%87934.72%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN241018P002800002024-10-03 9:30AM EDT2024-10-1898.1393.2093.750.00-50101.17%
AMZN241115P002800002024-09-26 11:00AM EDT2024-11-1590.1993.1594.550.00-10059.86%
AMZN241220P002800002024-06-10 3:44PM EDT2024-12-2093.1579.7580.550.00--00.00%
AMZN250117P002800002024-07-12 12:37PM EDT2025-01-1785.22112.05114.050.00-10111.62%
AMZN250321P002800002024-09-13 1:41PM EDT2025-03-2192.6593.0593.950.00--030.93%
AMZN250620P002800002024-05-06 10:59AM EDT2025-06-2093.4798.0599.350.00-20044.30%
AMZN250919P002800002024-08-01 9:50AM EDT2025-09-1990.0099.70102.350.00-2043.85%
AMZN251219P002800002024-06-25 11:16AM EDT2025-12-1991.5397.10100.150.00--035.38%
AMZN260116P002800002024-10-03 9:31AM EDT2026-01-1698.7091.8595.450.00-1024.48%
AMZN260618P002800002024-06-24 10:40AM EDT2026-06-1890.9595.3098.500.00--027.23%
AMZN261218P002800002024-09-13 11:02AM EDT2026-12-1893.8592.1095.900.00-134519.66%