New Zealand markets open in 3 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.16+0.18 (+0.14%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929C000900002023-09-27 2:09PM EDT2023-09-2935.0335.8536.100.00-480.00%
AMZN231006C000900002023-09-21 3:33PM EDT2023-10-0639.9535.7536.300.00-37106.06%
AMZN231013C000900002023-09-27 2:09PM EDT2023-10-1335.2535.9036.450.00-41359.38%
AMZN231020C000900002023-09-28 11:29AM EDT2023-10-2035.8036.0536.70+0.55+1.56%31,01371.09%
AMZN231027C000900002023-09-22 2:34PM EDT2023-10-2739.7036.4036.700.00-62169.39%
AMZN231103C000900002023-09-26 2:48PM EDT2023-11-0336.7036.4537.950.00-6977.71%
AMZN231117C000900002023-09-27 2:25PM EDT2023-11-1736.1036.0037.800.00-19060.96%
AMZN231215C000900002023-09-26 11:40AM EDT2023-12-1538.9036.9537.600.00-28854.13%
AMZN240119C000900002023-09-27 2:39PM EDT2024-01-1936.4038.3038.70-2.01-5.23%226,40855.79%
AMZN240216C000900002023-09-11 3:43PM EDT2024-02-1656.5038.7539.800.00-131855.03%
AMZN240315C000900002023-09-27 10:30AM EDT2024-03-1539.5039.4040.550.00-11,04554.13%
AMZN240419C000900002023-09-07 12:07PM EDT2024-04-1950.6040.4541.200.00-12153.29%
AMZN240621C000900002023-09-26 3:57PM EDT2024-06-2142.4542.0042.450.00-373,88852.01%
AMZN240920C000900002023-09-28 11:45AM EDT2024-09-2044.1543.5044.45-0.05-0.11%575050.45%
AMZN250117C000900002023-09-28 12:02PM EDT2025-01-1746.8046.4546.90-0.10-0.21%34,90550.73%
AMZN250620C000900002023-09-27 3:19PM EDT2025-06-2049.9549.5549.900.00-787650.75%
AMZN251219C000900002023-09-27 2:41PM EDT2025-12-1952.5052.5052.950.00-1467550.35%
AMZN260116C000900002023-09-28 12:48PM EDT2026-01-1653.4152.8053.55+0.41+0.77%12250.33%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230929P000900002023-09-12 11:09AM EDT2023-09-290.010.000.010.00-5832153.13%
AMZN231006P000900002023-09-28 11:42AM EDT2023-10-060.010.000.010.00-2365571.88%
AMZN231013P000900002023-09-27 12:43PM EDT2023-10-130.030.010.020.00-4717960.16%
AMZN231020P000900002023-09-28 11:44AM EDT2023-10-200.050.040.05-0.01-16.67%319,28856.64%
AMZN231027P000900002023-09-28 12:33PM EDT2023-10-270.080.070.10-0.03-27.27%533154.10%
AMZN231103P000900002023-09-28 12:32PM EDT2023-11-030.170.170.19-0.09-34.62%74554.49%
AMZN231117P000900002023-09-28 12:35PM EDT2023-11-170.260.260.27-0.07-21.21%92,61849.71%
AMZN231215P000900002023-09-28 12:38PM EDT2023-12-150.480.480.50-0.06-11.11%1732,81445.00%
AMZN240119P000900002023-09-28 12:55PM EDT2024-01-190.790.780.80-0.06-7.06%12531,50041.55%
AMZN240216P000900002023-09-28 10:36AM EDT2024-02-161.411.201.22+0.05+3.68%157641.36%
AMZN240315P000900002023-09-28 10:34AM EDT2024-03-151.681.421.46+0.16+10.53%34,58839.70%
AMZN240419P000900002023-09-28 10:10AM EDT2024-04-191.881.691.72+0.25+15.34%1749337.88%
AMZN240621P000900002023-09-28 11:25AM EDT2024-06-212.512.402.44+0.01+0.40%1010,41036.90%
AMZN240920P000900002023-09-28 11:47AM EDT2024-09-203.263.203.30-0.09-2.69%3864,25235.34%
AMZN250117P000900002023-09-27 3:04PM EDT2025-01-174.304.254.400.00-11020,14734.12%
AMZN250620P000900002023-09-28 9:41AM EDT2025-06-205.855.405.55+0.30+5.41%13,04632.63%
AMZN251219P000900002023-09-28 11:48AM EDT2025-12-196.706.556.85+0.15+2.29%54,31331.54%
AMZN260116P000900002023-09-27 10:58AM EDT2026-01-167.106.657.000.00-601,34531.32%