New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.99+0.41 (+0.23%)
At close: 04:00PM EST
174.97 -0.02 (-0.01%)
After hours: 06:26PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315C000700002024-02-20 12:39PM EST2024-03-1596.20104.85105.750.00-11,583177.93%
AMZN240419C000700002024-02-22 10:49AM EST2024-04-19103.27105.00106.100.00-544121.39%
AMZN240621C000700002024-02-23 10:33AM EST2024-06-21106.00105.35107.15+6.85+6.91%132,97997.27%
AMZN240920C000700002024-02-20 12:45PM EST2024-09-2098.75106.75107.750.00-2653883.48%
AMZN250117C000700002024-02-22 11:28AM EST2025-01-17108.27107.65109.60+2.28+2.15%14,24075.45%
AMZN250620C000700002024-02-02 11:24AM EST2025-06-20106.31108.80111.800.00-259369.63%
AMZN250919C000700002023-12-14 1:10PM EST2025-09-1983.5689.8592.450.00-120.00%
AMZN251219C000700002024-02-22 3:59PM EST2025-12-19111.50110.25114.000.00-867565.39%
AMZN260116C000700002024-02-09 11:54AM EST2026-01-16111.10110.40114.350.00-127164.83%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240315P000700002024-02-20 1:37PM EST2024-03-150.010.000.010.00-12,945115.63%
AMZN240419P000700002024-02-12 9:37AM EST2024-04-190.010.000.010.00-137471.88%
AMZN240621P000700002024-02-14 1:28PM EST2024-06-210.030.010.050.00-15,69657.42%
AMZN240920P000700002024-02-23 3:34PM EST2024-09-200.100.050.12-0.01-9.09%111,61150.59%
AMZN250117P000700002024-02-23 12:18PM EST2025-01-170.270.250.27+0.01+3.85%229,98145.07%
AMZN250620P000700002024-02-22 12:18PM EST2025-06-200.570.550.600.00-11,91742.16%
AMZN250919P000700002024-02-21 9:30AM EST2025-09-190.860.720.830.00-24140.98%
AMZN251219P000700002024-02-22 2:09PM EST2025-12-191.020.961.050.00-4157139.82%
AMZN260116P000700002024-02-23 11:30AM EST2026-01-161.070.981.07+0.02+1.90%1011,11639.16%