Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001950002024-05-24 3:56PM EDT2024-05-310.030.020.04-0.03-50.00%2,7467,36325.78%
AMZN240607C001950002024-05-24 3:59PM EDT2024-06-070.150.150.16-0.13-46.43%6,9159,65023.00%
AMZN240614C001950002024-05-24 3:58PM EDT2024-06-140.380.360.40-0.17-30.91%5692,08223.00%
AMZN240621C001950002024-05-24 3:59PM EDT2024-06-210.600.590.62-0.24-28.57%3,18731,50322.36%
AMZN240628C001950002024-05-24 3:57PM EDT2024-06-280.870.860.94-0.28-24.35%5071,59922.68%
AMZN240719C001950002024-05-24 3:57PM EDT2024-07-191.971.962.03-0.30-13.22%4,22014,28923.69%
AMZN240816C001950002024-05-24 3:56PM EDT2024-08-165.095.105.25-0.28-5.21%1,60212,88630.43%
AMZN240920C001950002024-05-24 3:40PM EDT2024-09-206.756.756.90-0.25-3.57%2524,24329.91%
AMZN241018C001950002024-05-24 3:37PM EDT2024-10-188.008.108.25-0.40-4.76%1301,59030.02%
AMZN241115C001950002024-05-24 1:27PM EDT2024-11-1511.5510.7010.90+0.57+5.19%471033.01%
AMZN241220C001950002024-05-24 3:30PM EDT2024-12-2012.1712.2012.40-0.18-1.46%151,11332.93%
AMZN250117C001950002024-05-24 3:59PM EDT2025-01-1713.5513.5013.60-0.25-1.81%16010,91533.02%
AMZN250321C001950002024-05-24 12:53PM EDT2025-03-2117.6916.8517.10-0.45-2.48%276134.74%
AMZN250620C001950002024-05-24 2:06PM EDT2025-06-2022.0521.1021.45+0.95+4.50%51,26436.27%
AMZN250919C001950002024-05-23 2:45PM EDT2025-09-1925.0924.9525.400.00-226037.43%
AMZN251219C001950002024-05-21 3:03PM EDT2025-12-1929.7328.5029.050.00-689138.38%
AMZN260116C001950002024-05-23 2:12PM EDT2026-01-1630.7029.4530.00+0.85+2.85%493738.51%
AMZN260618C001950002024-05-23 3:30PM EDT2026-06-1835.0034.9535.600.00-2559439.83%
AMZN261218C001950002024-05-23 2:19PM EDT2026-12-1840.5540.2042.050.00-228641.41%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001950002024-05-24 3:57PM EDT2024-05-3114.5013.9014.60+2.32+19.05%474738.53%
AMZN240607P001950002024-05-24 3:48PM EDT2024-06-0714.3013.9014.60-0.64-4.28%3214627.25%
AMZN240614P001950002024-05-24 3:39PM EDT2024-06-1414.6014.0014.70+2.76+23.31%416423.71%
AMZN240621P001950002024-05-24 3:09PM EDT2024-06-2114.4414.2514.60+0.19+1.33%172,12019.29%
AMZN240628P001950002024-05-24 2:26PM EDT2024-06-2813.4714.3514.75+1.62+13.67%15818.87%
AMZN240719P001950002024-05-24 2:56PM EDT2024-07-1914.7514.9015.20-1.10-6.94%670218.01%
AMZN240816P001950002024-05-24 1:20PM EDT2024-08-1616.2816.9517.50-1.42-8.02%22,23523.82%
AMZN240920P001950002024-05-23 2:02PM EDT2024-09-2018.0817.9018.550.00-164623.00%
AMZN241018P001950002024-05-24 3:31PM EDT2024-10-1819.0018.6019.20+1.36+7.71%15142822.29%
AMZN241115P001950002024-05-21 10:39AM EDT2024-11-1520.6120.3520.90+0.52+2.59%1122524.15%
AMZN241220P001950002024-05-23 9:32AM EDT2024-12-2019.4421.0521.450.00-117223.12%
AMZN250117P001950002024-05-24 12:47PM EDT2025-01-1721.1521.6022.00-0.90-4.08%31,92022.72%
AMZN250321P001950002024-05-21 1:12PM EDT2025-03-2123.5023.5023.900.00-190623.23%
AMZN250620P001950002024-05-22 11:37AM EDT2025-06-2024.2025.7026.200.00-5163123.51%
AMZN250919P001950002024-05-14 1:40PM EDT2025-09-1925.9727.5028.100.00-410823.51%
AMZN251219P001950002024-05-17 12:16PM EDT2025-12-1928.3829.3529.900.00-518523.57%
AMZN260116P001950002024-05-21 11:18AM EDT2026-01-1630.1529.6530.250.00-7290823.40%
AMZN260618P001950002024-05-20 12:14PM EDT2026-06-1830.9932.1032.900.00-313923.46%
AMZN261218P001950002024-05-23 2:33PM EDT2026-12-1834.9933.8035.850.00-120223.61%