New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
173.85 -0.78 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240517C000800002024-04-19 11:41AM EDT2024-05-1796.4594.5595.40-9.80-9.22%1177141.02%
AMZN240621C000800002024-04-18 9:48AM EDT2024-06-21101.9095.0595.850.00-114,485107.81%
AMZN240719C000800002024-04-09 9:30AM EDT2024-07-19108.5494.9096.200.00-1391.46%
AMZN240920C000800002024-04-04 9:45AM EDT2024-09-20105.7094.9097.100.00-141176.03%
AMZN241220C000800002024-03-28 2:40PM EDT2024-12-20103.8096.3599.450.00-11774.28%
AMZN250117C000800002024-04-17 1:30PM EDT2025-01-17105.2598.0098.950.00-22,71373.61%
AMZN250321C000800002024-04-18 12:34PM EDT2025-03-21106.3097.70100.750.00-12769.91%
AMZN250620C000800002024-04-19 2:31PM EDT2025-06-20100.6099.40101.75-5.85-5.50%31,85667.25%
AMZN250919C000800002024-04-15 11:39AM EDT2025-09-19113.72101.05102.650.00-4263,98865.23%
AMZN251219C000800002024-04-11 2:03PM EDT2025-12-19116.95102.25103.800.00-3038263.52%
AMZN260116C000800002024-04-15 3:49PM EDT2026-01-16112.13102.60104.300.00-34263.27%
AMZN260618C000800002024-04-09 12:37PM EDT2026-06-18115.84104.20106.450.00-107861.26%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240517P000800002024-04-03 9:30AM EDT2024-05-170.120.000.040.00-21,068100.00%
AMZN240621P000800002024-04-19 2:15PM EDT2024-06-210.040.020.07+0.01+33.33%1009,69571.88%
AMZN240719P000800002024-04-12 9:52AM EDT2024-07-190.030.040.090.00-106062.11%
AMZN240920P000800002024-04-16 11:13AM EDT2024-09-200.150.130.190.00-24,81853.13%
AMZN241220P000800002024-04-19 3:38PM EDT2024-12-200.430.380.42+0.10+30.30%394348.39%
AMZN250117P000800002024-04-19 12:02PM EDT2025-01-170.450.470.53+0.04+9.76%114,03047.63%
AMZN250321P000800002024-04-18 2:32PM EDT2025-03-210.630.660.720.00-5215645.29%
AMZN250620P000800002024-04-19 2:04PM EDT2025-06-200.990.951.01+0.09+10.00%51,44342.82%
AMZN250919P000800002024-04-18 3:40PM EDT2025-09-191.161.261.330.00-132541.13%
AMZN251219P000800002024-04-19 2:37PM EDT2025-12-191.621.601.66+0.21+14.89%13,31739.81%
AMZN260116P000800002024-04-15 10:38AM EDT2026-01-161.391.661.720.00-391739.23%
AMZN260618P000800002024-04-15 3:03PM EDT2026-06-182.152.122.23+0.18+9.14%371337.45%