New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.13-0.58 (-0.59%)
At close: 04:00PM EDT
98.44 +0.31 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230331C000500002023-03-23 2:45PM EDT2023-03-3147.8347.9048.550.00-116235.94%
AMZN230414C000500002023-03-22 2:38PM EDT2023-04-1451.0048.0548.550.00-104103140.63%
AMZN230421C000500002023-03-23 11:18AM EDT2023-04-2150.8548.1048.600.00-2121125.98%
AMZN230519C000500002023-03-22 3:32PM EDT2023-05-1951.0648.3048.850.00-12099.85%
AMZN230616C000500002023-03-24 3:46PM EDT2023-06-1648.6648.6049.15-2.01-3.97%172690.23%
AMZN230721C000500002023-03-16 1:00PM EDT2023-07-2152.0248.8549.400.00-12680.76%
AMZN230915C000500002023-03-21 1:56PM EDT2023-09-1551.5949.3550.000.00-3722,67674.19%
AMZN231020C000500002023-03-24 9:37AM EDT2023-10-2048.9049.7050.35+3.60+7.95%15771.58%
AMZN240119C000500002023-03-24 10:00AM EDT2024-01-1950.0050.3551.30-1.70-3.29%51,91766.35%
AMZN240315C000500002023-03-23 1:06PM EDT2024-03-1551.0050.8052.05-2.90-5.38%117865.01%
AMZN240621C000500002023-03-24 3:18PM EDT2024-06-2152.3651.5053.40-2.34-4.28%238663.31%
AMZN240920C000500002023-03-21 12:59PM EDT2024-09-2054.6752.4054.350.00-21862.21%
AMZN250117C000500002023-03-24 1:38PM EDT2025-01-1754.1053.4555.30-2.51-4.43%169,49160.49%
AMZN250620C000500002023-03-21 1:09PM EDT2025-06-2056.9354.5057.000.00-426559.42%
AMZN251219C000500002023-03-24 2:44PM EDT2025-12-1957.3054.9558.45-0.70-1.21%524056.73%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230331P000500002023-03-21 12:41PM EDT2023-03-310.010.000.010.00-1846175.00%
AMZN230406P000500002023-03-20 11:46AM EDT2023-04-060.010.000.010.00-8423121.88%
AMZN230414P000500002023-03-24 11:17AM EDT2023-04-140.010.000.020.00-1629100.00%
AMZN230421P000500002023-03-22 1:23PM EDT2023-04-210.010.000.020.00-4012,25685.94%
AMZN230428P000500002023-03-24 3:03PM EDT2023-04-280.030.030.040.00-3887.50%
AMZN230519P000500002023-03-24 12:34PM EDT2023-05-190.050.050.060.00-831,24672.66%
AMZN230616P000500002023-03-24 3:52PM EDT2023-06-160.100.100.110.00-82,26164.36%
AMZN230721P000500002023-03-24 3:10PM EDT2023-07-210.190.180.19+0.04+26.67%1254658.69%
AMZN230818P000500002023-03-24 12:00PM EDT2023-08-180.320.290.31+0.02+6.67%47857.08%
AMZN230915P000500002023-03-24 12:53PM EDT2023-09-150.410.370.40+0.02+5.13%31,18754.69%
AMZN231020P000500002023-03-22 10:43AM EDT2023-10-200.420.480.520.00-10140052.39%
AMZN240119P000500002023-03-24 3:55PM EDT2024-01-190.870.820.89+0.02+2.35%83,17249.39%
AMZN240315P000500002023-03-23 2:50PM EDT2024-03-151.121.051.150.00-360748.15%
AMZN240621P000500002023-03-22 10:31AM EDT2024-06-211.531.441.57+0.22+16.79%12,01246.16%
AMZN240920P000500002023-03-23 1:16PM EDT2024-09-201.701.771.890.00-361,42544.32%
AMZN250117P000500002023-03-23 2:39PM EDT2025-01-172.262.192.390.00-9610,48543.00%
AMZN250620P000500002023-03-22 3:54PM EDT2025-06-202.642.573.050.00-310841.83%
AMZN251219P000500002023-03-24 3:44PM EDT2025-12-193.253.153.70-0.10-2.99%935640.39%