Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.39-6.50 (-3.65%)
At close: 04:00PM EDT
170.72 -0.67 (-0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240913C001850002024-09-06 3:59PM EDT2024-09-130.130.130.14-0.65-83.33%5,65611,56834.77%
AMZN240920C001850002024-09-06 3:59PM EDT2024-09-200.540.540.57-1.06-66.25%3,70138,76632.72%
AMZN240927C001850002024-09-06 3:59PM EDT2024-09-271.001.001.05-1.29-56.33%1,0153,75331.81%
AMZN241004C001850002024-09-06 3:59PM EDT2024-10-041.481.441.57-1.41-48.79%3251,18631.62%
AMZN241011C001850002024-09-06 3:57PM EDT2024-10-112.001.892.09-1.50-42.86%66849831.59%
AMZN241018C001850002024-09-06 3:56PM EDT2024-10-182.502.462.56-1.75-41.18%1,81921,86931.40%
AMZN241115C001850002024-09-06 3:56PM EDT2024-11-156.056.006.10-2.00-24.84%56311,43637.79%
AMZN241220C001850002024-09-06 3:58PM EDT2024-12-207.887.807.95-2.05-20.64%5274,78036.15%
AMZN250117C001850002024-09-06 3:59PM EDT2025-01-179.159.109.25-2.51-21.53%1,62218,74835.37%
AMZN250221C001850002024-09-06 3:29PM EDT2025-02-2112.0511.5511.80-2.20-15.44%1522,01237.09%
AMZN250321C001850002024-09-06 3:44PM EDT2025-03-2112.9512.6512.90-2.30-15.08%1403,71036.55%
AMZN250417C001850002024-09-06 2:11PM EDT2025-04-1714.2513.6014.05-2.40-14.41%3739136.44%
AMZN250620C001850002024-09-06 3:23PM EDT2025-06-2017.3616.6517.00-2.34-11.88%134,40637.00%
AMZN250815C001850002024-09-06 12:26PM EDT2025-08-1519.9219.0020.15-2.48-11.07%1216038.60%
AMZN250919C001850002024-09-06 11:45AM EDT2025-09-1920.8620.2021.05-2.84-11.98%211,14638.06%
AMZN251219C001850002024-09-05 11:31AM EDT2025-12-1927.0023.5024.30+0.15+0.56%11,44338.35%
AMZN260116C001850002024-09-06 3:19PM EDT2026-01-1624.7524.3025.05-3.10-11.13%272,71238.19%
AMZN260618C001850002024-09-06 2:51PM EDT2026-06-1829.9528.8530.50-4.25-12.43%25,72239.39%
AMZN261218C001850002024-09-06 3:26PM EDT2026-12-1835.8033.9535.35-2.95-7.61%291,99939.53%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240913P001850002024-09-06 3:05PM EDT2024-09-1312.7913.3013.95+4.54+55.03%13756342.09%
AMZN240920P001850002024-09-06 3:57PM EDT2024-09-2013.9013.7014.00+5.29+61.44%1,29010,69029.59%
AMZN240927P001850002024-09-06 3:27PM EDT2024-09-2713.2014.0514.85+3.63+37.93%8338033.69%
AMZN241004P001850002024-09-06 1:02PM EDT2024-10-0413.8113.8015.30+4.67+51.09%1710032.54%
AMZN241011P001850002024-09-06 3:26PM EDT2024-10-1114.8514.3515.00+4.48+43.20%20526.93%
AMZN241018P001850002024-09-06 3:31PM EDT2024-10-1814.5415.0515.30+4.28+41.72%1253,49526.42%
AMZN241115P001850002024-09-06 3:46PM EDT2024-11-1517.8517.6018.15+4.45+33.21%764,07332.05%
AMZN241220P001850002024-09-06 3:54PM EDT2024-12-2018.7218.9019.45+3.72+24.80%3733,66230.03%
AMZN250117P001850002024-09-06 3:57PM EDT2025-01-1719.7519.4019.95+3.75+23.44%11016,28527.97%
AMZN250221P001850002024-09-05 3:00PM EDT2025-02-2121.3021.3021.65+3.75+21.37%113928.75%
AMZN250321P001850002024-09-06 11:29AM EDT2025-03-2121.5521.9522.30+3.00+16.17%72,20627.96%
AMZN250417P001850002024-09-05 3:25PM EDT2025-04-1719.2522.4523.05+0.20+1.05%214827.66%
AMZN250620P001850002024-09-05 3:06PM EDT2025-06-2023.1524.2524.75+2.20+10.50%41,73727.25%
AMZN250815P001850002024-09-06 11:58AM EDT2025-08-1525.6025.5027.70+2.99+13.22%18629.44%
AMZN250919P001850002024-09-06 11:16AM EDT2025-09-1925.6526.3527.35+2.20+9.38%141,00727.53%
AMZN251219P001850002024-09-05 10:46AM EDT2025-12-1924.4828.3029.050.00-181326.93%
AMZN260116P001850002024-09-06 10:58AM EDT2026-01-1627.9028.7029.30+2.16+8.39%1785926.47%
AMZN260618P001850002024-08-29 10:04AM EDT2026-06-1829.7030.7032.050.00-176726.17%
AMZN261218P001850002024-09-06 1:15PM EDT2026-12-1833.8533.9034.85+3.10+10.08%82,05725.83%