New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.29+1.29 (+1.26%)
At close: 04:00PM EDT
103.32 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406C000600002023-03-24 2:25PM EDT2023-04-0638.0043.0543.650.00-66198.44%
AMZN230421C000600002023-03-30 3:22PM EDT2023-04-2142.1743.0043.850.00-1248110.94%
AMZN230428C000600002023-03-30 2:29PM EDT2023-04-2841.9642.9044.150.00-11104.20%
AMZN230519C000600002023-03-30 10:25AM EDT2023-05-1942.9443.2044.350.00-5989.16%
AMZN230616C000600002023-03-30 9:51AM EDT2023-06-1642.4143.9044.250.00-11,38878.42%
AMZN230721C000600002023-03-16 3:56PM EDT2023-07-2141.2044.2544.750.00-58171.95%
AMZN230818C000600002023-03-30 10:59AM EDT2023-08-1844.0044.6545.200.00-11269.60%
AMZN230915C000600002023-03-24 10:48AM EDT2023-09-1539.6845.0045.550.00-117767.09%
AMZN231020C000600002023-03-27 1:45PM EDT2023-10-2040.8545.4046.050.00-138864.88%
AMZN240119C000600002023-03-31 1:29PM EDT2024-01-1946.6546.6047.25+0.39+0.84%11,65561.54%
AMZN240315C000600002023-03-30 9:45AM EDT2024-03-1546.0447.3048.100.00-430260.51%
AMZN240621C000600002023-03-28 3:19PM EDT2024-06-2143.1548.2549.500.00-183058.67%
AMZN240920C000600002023-03-20 9:32AM EDT2024-09-2044.8049.2050.550.00-14357.32%
AMZN250117C000600002023-03-31 12:01PM EDT2025-01-1751.3350.3552.00+0.85+1.68%21,34256.24%
AMZN250620C000600002023-03-31 3:46PM EDT2025-06-2052.6552.3554.25+8.78+20.01%542556.81%
AMZN251219C000600002023-03-30 10:07AM EDT2025-12-1953.2752.9556.000.00-123154.36%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406P000600002023-03-24 3:51PM EDT2023-04-060.010.000.010.00-1022,446153.13%
AMZN230414P000600002023-03-28 10:03AM EDT2023-04-140.010.000.010.00-5047993.75%
AMZN230421P000600002023-03-31 3:25PM EDT2023-04-210.010.000.010.00-10222,17376.56%
AMZN230428P000600002023-03-31 3:34PM EDT2023-04-280.020.010.02+0.01+100.00%7122,02473.44%
AMZN230519P000600002023-03-31 12:23PM EDT2023-05-190.070.070.08-0.02-22.22%6093,51066.02%
AMZN230616P000600002023-03-31 2:05PM EDT2023-06-160.150.130.15-0.01-6.25%36,31657.23%
AMZN230721P000600002023-03-31 3:55PM EDT2023-07-210.250.230.25-0.02-7.41%353,26851.61%
AMZN230818P000600002023-03-31 3:55PM EDT2023-08-180.440.420.45-0.05-10.20%2342951.32%
AMZN230915P000600002023-03-31 3:25PM EDT2023-09-150.560.540.56-0.06-9.68%1281,49049.22%
AMZN231020P000600002023-03-31 10:45AM EDT2023-10-200.750.710.75-0.05-6.25%21,03947.66%
AMZN240119P000600002023-03-31 3:43PM EDT2024-01-191.271.221.31-0.09-6.62%4013,28845.22%
AMZN240315P000600002023-03-31 1:18PM EDT2024-03-151.631.561.63-0.19-10.44%1032543.91%
AMZN240621P000600002023-03-29 2:37PM EDT2024-06-212.402.072.230.00-590642.48%
AMZN240920P000600002023-03-29 2:23PM EDT2024-09-202.902.512.670.00-91,90940.96%
AMZN250117P000600002023-03-31 12:45PM EDT2025-01-173.223.053.25-0.58-15.26%113,91139.55%
AMZN250620P000600002023-03-29 9:30AM EDT2025-06-204.603.704.000.00-7041538.31%
AMZN251219P000600002023-03-31 11:39AM EDT2025-12-194.574.504.80-0.13-2.77%316937.09%