New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C000900002024-04-12 12:04PM EDT2024-04-1997.390.000.000.00-100.00%
AMZN240517C000900002024-04-12 3:50PM EDT2024-05-1796.500.000.000.00-200.00%
AMZN240621C000900002024-04-12 12:08PM EDT2024-06-2198.230.000.000.00-1400.00%
AMZN240719C000900002024-04-12 12:08PM EDT2024-07-1998.640.000.000.00-1400.00%
AMZN240920C000900002024-04-12 12:27PM EDT2024-09-2098.570.000.000.00-1000.00%
AMZN241018C000900002024-04-03 12:32PM EDT2024-10-1895.700.000.000.00-1000.00%
AMZN241115C000900002024-02-27 3:41PM EDT2024-11-1587.6992.8595.000.00--10.00%
AMZN241220C000900002024-03-21 9:54AM EDT2024-12-2093.370.000.000.00-300.00%
AMZN250117C000900002024-04-11 11:46AM EDT2025-01-17101.310.000.000.00-1100.00%
AMZN250321C000900002024-04-03 12:13PM EDT2025-03-2197.730.000.000.00-100.00%
AMZN250620C000900002024-04-12 10:37AM EDT2025-06-20103.250.000.000.00-900.00%
AMZN250919C000900002024-03-21 9:54AM EDT2025-09-1997.380.000.000.00-300.00%
AMZN251219C000900002024-04-12 12:12PM EDT2025-12-19106.140.000.000.00-100.00%
AMZN260116C000900002024-04-10 9:39AM EDT2026-01-16104.600.000.000.00-100.00%
AMZN260618C000900002024-04-12 10:09AM EDT2026-06-18109.460.000.000.00-100.00%
AMZN261218C000900002024-04-12 3:44PM EDT2026-12-18110.950.000.000.00-200.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P000900002024-04-10 11:56AM EDT2024-04-190.010.000.000.00-200050.00%
AMZN240426P000900002024-04-12 1:44PM EDT2024-04-260.010.000.000.00-1050.00%
AMZN240517P000900002024-04-02 11:49AM EDT2024-05-170.050.000.000.00-1050.00%
AMZN240621P000900002024-04-12 2:07PM EDT2024-06-210.050.000.000.00-40025.00%
AMZN240719P000900002024-04-09 12:29PM EDT2024-07-190.090.000.000.00-1,011025.00%
AMZN240816P000900002024-04-09 2:32PM EDT2024-08-160.150.000.000.00-6025.00%
AMZN240920P000900002024-04-11 2:49PM EDT2024-09-200.190.000.000.00-51025.00%
AMZN241018P000900002024-04-09 1:35PM EDT2024-10-180.260.000.000.00-21025.00%
AMZN241115P000900002024-04-05 2:29PM EDT2024-11-150.400.000.000.00-80025.00%
AMZN241220P000900002024-04-12 11:06AM EDT2024-12-200.490.000.000.00-1012.50%
AMZN250117P000900002024-04-12 10:23AM EDT2025-01-170.590.000.000.00-22012.50%
AMZN250321P000900002024-04-10 1:42PM EDT2025-03-210.790.000.000.00-1012.50%
AMZN250620P000900002024-04-05 2:25PM EDT2025-06-201.210.000.000.00-3012.50%
AMZN250919P000900002024-04-10 1:42PM EDT2025-09-191.490.000.000.00-1012.50%
AMZN251219P000900002024-04-10 3:30PM EDT2025-12-191.890.000.000.00-1012.50%
AMZN260116P000900002024-04-11 1:04PM EDT2026-01-161.930.000.000.00-1012.50%
AMZN260618P000900002024-04-11 9:43AM EDT2026-06-182.650.000.000.00-2012.50%
AMZN261218P000900002024-04-12 10:47AM EDT2026-12-183.500.000.000.00-206.25%