New Zealand markets close in 2 hours 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.98-5.29 (-4.03%)
At close: 04:00PM EDT
126.08 +0.10 (+0.08%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929C000800002023-09-25 3:22PM EDT2023-09-2951.1545.7046.400.00-6138217.19%
AMZN231006C000800002023-09-26 9:55AM EDT2023-10-0647.8045.5546.70-3.50-6.82%22131.25%
AMZN231020C000800002023-09-26 2:14PM EDT2023-10-2046.7545.7546.80-4.25-8.33%24,20194.92%
AMZN231027C000800002023-09-20 9:53AM EDT2023-10-2759.0844.6048.050.00--285.94%
AMZN231117C000800002023-09-25 12:33PM EDT2023-11-1752.4545.4047.850.00-212274.85%
AMZN231215C000800002023-09-26 9:54AM EDT2023-12-1549.3445.8048.15-1.16-2.30%510866.43%
AMZN240119C000800002023-09-26 2:39PM EDT2024-01-1948.0447.2549.65-2.01-4.02%421,13170.68%
AMZN240216C000800002023-08-29 12:06PM EDT2024-02-1657.0546.4549.650.00-29760.13%
AMZN240315C000800002023-09-26 2:25PM EDT2024-03-1549.5047.0050.90-15.10-23.37%1061.41%
AMZN240419C000800002023-09-26 11:01AM EDT2024-04-1950.6649.0550.15-2.84-5.31%14,79759.77%
AMZN240621C000800002023-09-22 12:21PM EDT2024-06-2156.0050.3051.450.00-114,18658.33%
AMZN240920C000800002023-09-22 2:16PM EDT2024-09-2055.3552.0053.000.00-930156.52%
AMZN250117C000800002023-09-26 2:54PM EDT2025-01-1754.5053.6555.05-4.90-8.25%82,75254.65%
AMZN250620C000800002023-09-21 11:37AM EDT2025-06-2061.5556.5057.750.00-264454.54%
AMZN251219C000800002023-09-25 9:50AM EDT2025-12-1960.0059.4559.95-3.50-5.51%142153.59%
AMZN260116C000800002023-09-26 2:46PM EDT2026-01-1660.0059.5060.35-5.00-7.69%1753.16%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929P000800002023-09-11 3:52PM EDT2023-09-290.010.000.010.00--890162.50%
AMZN231006P000800002023-09-21 9:59AM EDT2023-10-060.010.000.010.00-11690.63%
AMZN231013P000800002023-09-26 2:17PM EDT2023-10-130.020.010.02+0.01+100.00%5512776.56%
AMZN231020P000800002023-09-26 3:54PM EDT2023-10-200.030.020.040.00-1917,21469.53%
AMZN231027P000800002023-09-26 12:29PM EDT2023-10-270.070.000.09+0.02+40.00%7463.87%
AMZN231103P000800002023-09-26 11:48AM EDT2023-11-030.100.070.130.00-131563.87%
AMZN231117P000800002023-09-26 3:47PM EDT2023-11-170.140.130.15+0.06+75.00%81,02357.32%
AMZN231215P000800002023-09-26 3:47PM EDT2023-12-150.250.240.26+0.09+56.25%3914,59450.59%
AMZN240119P000800002023-09-26 3:02PM EDT2024-01-190.430.410.43+0.14+48.28%4947,00946.48%
AMZN240216P000800002023-09-26 1:36PM EDT2024-02-160.600.650.69+0.14+30.43%111,06645.80%
AMZN240315P000800002023-09-26 2:19PM EDT2024-03-150.750.790.84+0.17+29.31%363,28443.73%
AMZN240419P000800002023-09-26 12:08PM EDT2024-04-190.900.971.00+0.14+18.42%272941.48%
AMZN240621P000800002023-09-26 3:50PM EDT2024-06-211.491.451.49+0.31+26.27%319,53440.06%
AMZN240920P000800002023-09-25 12:06PM EDT2024-09-201.641.982.050.00-104,35137.82%
AMZN250117P000800002023-09-26 3:22PM EDT2025-01-172.762.692.82+0.47+20.52%812,90336.11%
AMZN250620P000800002023-09-26 10:14AM EDT2025-06-203.503.603.75+0.15+4.48%2056734.53%
AMZN251219P000800002023-09-26 3:59PM EDT2025-12-194.704.604.80+0.58+14.08%2702,77633.29%
AMZN260116P000800002023-09-26 3:27PM EDT2026-01-164.804.604.90+0.45+10.34%11332.98%