New Zealand markets open in 9 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03+0.94 (+0.64%)
At close: 04:00PM EST
146.13 -0.90 (-0.61%)
Pre-market: 06:19AM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C000850002023-11-30 10:23AM EST2023-12-0861.480.000.000.00--00.00%
AMZN231215C000850002023-11-29 11:19AM EST2023-12-1561.670.000.000.00-300.00%
AMZN231222C000850002023-11-24 9:50AM EST2023-12-2261.250.000.000.00-1800.00%
AMZN231229C000850002023-11-29 11:10AM EST2023-12-2962.350.000.000.00--00.00%
AMZN240119C000850002023-12-01 3:46PM EST2024-01-1962.470.000.000.00-1000.00%
AMZN240216C000850002023-11-27 3:55PM EST2024-02-1664.000.000.000.00-1000.00%
AMZN240315C000850002023-11-30 3:50PM EST2024-03-1562.160.000.000.00-100.00%
AMZN240419C000850002023-11-01 10:02AM EST2024-04-1953.6963.3564.600.00-122667.04%
AMZN240621C000850002023-11-30 9:42AM EST2024-06-2164.120.000.000.00-100.00%
AMZN240719C000850002023-11-20 11:22AM EST2024-07-1965.200.000.000.00--00.00%
AMZN240920C000850002023-11-22 2:15PM EST2024-09-2067.000.000.000.00-100.00%
AMZN250117C000850002023-12-01 3:30PM EST2025-01-1768.700.000.000.00-100.00%
AMZN250620C000850002023-12-01 9:30AM EST2025-06-2070.630.000.000.00-100.00%
AMZN250919C000850002023-12-01 9:30AM EST2025-09-1971.780.000.000.00-100.00%
AMZN251219C000850002023-11-28 12:53PM EST2025-12-1974.250.000.000.00-700.00%
AMZN260116C000850002023-11-21 10:37AM EST2026-01-1670.300.000.000.00-200.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P000850002023-11-06 11:41AM EST2023-12-080.020.000.000.00-2050.00%
AMZN231215P000850002023-12-01 9:30AM EST2023-12-150.010.000.000.00-1050.00%
AMZN231222P000850002023-11-17 1:35PM EST2023-12-220.010.000.000.00-1050.00%
AMZN231229P000850002023-11-17 10:03AM EST2023-12-290.020.000.000.00-100050.00%
AMZN240105P000850002023-11-30 12:23PM EST2024-01-050.010.000.000.00--050.00%
AMZN240119P000850002023-12-01 1:05PM EST2024-01-190.020.000.000.00-23025.00%
AMZN240216P000850002023-11-30 10:49AM EST2024-02-160.070.000.000.00-10025.00%
AMZN240315P000850002023-11-30 12:03PM EST2024-03-150.150.000.000.00-6025.00%
AMZN240419P000850002023-12-01 2:57PM EST2024-04-190.220.000.000.00-13025.00%
AMZN240621P000850002023-12-01 12:21PM EST2024-06-210.530.000.000.00-4012.50%
AMZN240719P000850002023-12-01 3:13PM EST2024-07-190.620.000.000.00-1012.50%
AMZN240920P000850002023-12-01 12:22PM EST2024-09-201.010.000.000.00-4012.50%
AMZN250117P000850002023-12-01 1:22PM EST2025-01-171.730.000.000.00-16012.50%
AMZN250620P000850002023-11-30 3:50PM EST2025-06-202.790.000.000.00-12012.50%
AMZN250919P000850002023-12-01 12:19PM EST2025-09-193.270.000.000.00-306.25%
AMZN251219P000850002023-11-22 11:43AM EST2025-12-193.840.000.000.00-206.25%
AMZN260116P000850002023-11-30 9:54AM EST2026-01-163.940.000.000.00-106.25%