New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.29+1.29 (+1.26%)
At close: 04:00PM EDT
103.32 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:99.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406C000990002023-03-31 3:59PM EDT2023-04-064.644.554.75+0.90+24.06%7633,90839.65%
AMZN230414C000990002023-03-31 3:58PM EDT2023-04-145.515.355.55+0.85+18.24%6921,47438.31%
AMZN230421C000990002023-03-31 3:43PM EDT2023-04-215.855.956.15+0.65+12.50%661,07138.18%
AMZN230428C000990002023-03-31 3:58PM EDT2023-04-287.667.507.75+0.74+10.69%6557548.63%
AMZN230505C000990002023-03-31 11:51AM EDT2023-05-058.218.008.30+0.76+10.20%222548.02%
AMZN230616C000990002023-03-31 3:37PM EDT2023-06-169.9510.0510.30+0.60+6.42%1523,52243.37%
AMZN230915C000990002023-03-31 3:14PM EDT2023-09-1513.8613.8014.15+0.61+4.60%112,29143.69%
AMZN240119C000990002023-03-31 3:36PM EDT2024-01-1917.7017.7017.95+0.73+4.30%242,63343.73%
AMZN240621C000990002023-03-31 1:28PM EDT2024-06-2121.4521.3522.00+0.55+2.63%291,27244.75%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230406P000990002023-03-31 3:59PM EDT2023-04-060.290.260.30-0.39-57.35%3,0822,73234.18%
AMZN230414P000990002023-03-31 3:59PM EDT2023-04-140.950.961.01-0.55-36.67%4991,22934.33%
AMZN230421P000990002023-03-31 3:59PM EDT2023-04-211.481.451.52-0.52-26.00%7982,46034.11%
AMZN230428P000990002023-03-31 3:59PM EDT2023-04-282.962.913.10-0.74-20.00%21663045.17%
AMZN230505P000990002023-03-31 3:38PM EDT2023-05-053.503.353.45-0.50-12.50%245043.26%
AMZN230616P000990002023-03-31 3:50PM EDT2023-06-165.054.804.90-0.40-7.34%1465,47637.16%
AMZN230915P000990002023-03-31 12:25PM EDT2023-09-157.707.457.60-0.19-2.41%163,63035.24%
AMZN240119P000990002023-03-31 1:52PM EDT2024-01-1910.059.809.95-0.12-1.18%73,54433.26%
AMZN240621P000990002023-03-31 2:26PM EDT2024-06-2112.2511.9012.30-0.20-1.61%21,08532.31%