New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.61+2.90 (+2.97%)
At close: 04:00PM EDT
99.82 -0.79 (-0.79%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324C000900002023-03-21 3:54PM EDT2023-03-2410.800.000.000.00-18700.00%
AMZN230331C000900002023-03-21 3:43PM EDT2023-03-3111.070.000.000.00-4500.00%
AMZN230406C000900002023-03-21 1:28PM EDT2023-04-0610.340.000.000.00-1300.00%
AMZN230414C000900002023-03-21 3:00PM EDT2023-04-1411.500.000.000.00-1300.00%
AMZN230421C000900002023-03-21 3:57PM EDT2023-04-2111.950.000.000.00-27000.00%
AMZN230428C000900002023-03-21 3:05PM EDT2023-04-2812.690.000.000.00-500.00%
AMZN230519C000900002023-03-21 3:57PM EDT2023-05-1914.100.000.000.00-26600.00%
AMZN230616C000900002023-03-21 3:52PM EDT2023-06-1615.100.000.000.00-17200.00%
AMZN230721C000900002023-03-21 3:59PM EDT2023-07-2116.150.000.000.00-900.00%
AMZN230818C000900002023-03-21 12:12PM EDT2023-08-1816.700.000.000.00-7700.00%
AMZN230915C000900002023-03-21 3:33PM EDT2023-09-1518.250.000.000.00-1200.00%
AMZN231020C000900002023-03-21 3:39PM EDT2023-10-2019.310.000.000.00-1600.00%
AMZN240119C000900002023-03-21 3:53PM EDT2024-01-1921.820.000.000.00-3100.00%
AMZN240315C000900002023-03-21 3:15PM EDT2024-03-1523.050.000.000.00-700.00%
AMZN240621C000900002023-03-21 3:12PM EDT2024-06-2125.250.000.000.00-400.00%
AMZN240920C000900002023-03-21 11:59AM EDT2024-09-2025.950.000.000.00-200.00%
AMZN250117C000900002023-03-21 3:55PM EDT2025-01-1729.170.000.000.00-5700.00%
AMZN250620C000900002023-03-21 1:12PM EDT2025-06-2031.050.000.000.00-1700.00%
AMZN251219C000900002023-03-21 1:12PM EDT2025-12-1933.050.000.000.00-700.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324P000900002023-03-21 3:59PM EDT2023-03-240.060.000.000.00-2,541025.00%
AMZN230331P000900002023-03-21 3:59PM EDT2023-03-310.260.000.000.00-1,146012.50%
AMZN230406P000900002023-03-21 3:57PM EDT2023-04-060.430.000.000.00-542012.50%
AMZN230414P000900002023-03-21 3:52PM EDT2023-04-140.740.000.000.00-269012.50%
AMZN230421P000900002023-03-21 3:59PM EDT2023-04-211.030.000.000.00-2,31206.25%
AMZN230428P000900002023-03-21 3:54PM EDT2023-04-281.910.000.000.00-39406.25%
AMZN230519P000900002023-03-21 3:56PM EDT2023-05-192.700.000.000.00-1,32806.25%
AMZN230616P000900002023-03-21 3:59PM EDT2023-06-163.450.000.000.00-20006.25%
AMZN230721P000900002023-03-21 3:51PM EDT2023-07-214.140.000.000.00-23006.25%
AMZN230818P000900002023-03-21 3:18PM EDT2023-08-185.130.000.000.00-29303.13%
AMZN230915P000900002023-03-21 3:38PM EDT2023-09-155.550.000.000.00-11203.13%
AMZN231020P000900002023-03-21 3:45PM EDT2023-10-206.050.000.000.00-35003.13%
AMZN240119P000900002023-03-21 3:55PM EDT2024-01-197.620.000.000.00-39103.13%
AMZN240315P000900002023-03-21 11:09AM EDT2024-03-159.000.000.000.00-1003.13%
AMZN240621P000900002023-03-21 3:25PM EDT2024-06-219.650.000.000.00-203.13%
AMZN240920P000900002023-03-21 3:36PM EDT2024-09-2010.450.000.000.00-9001.56%
AMZN250117P000900002023-03-21 3:37PM EDT2025-01-1711.500.000.000.00-5201.56%
AMZN250620P000900002023-03-21 11:16AM EDT2025-06-2013.150.000.000.00-201.56%
AMZN251219P000900002023-03-21 3:03PM EDT2025-12-1913.900.000.000.00-2601.56%