Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.55 (+0.31%)
At close: 04:00PM EDT
179.82 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405C001200002024-03-28 3:59PM EDT2024-04-0560.5560.0060.70+1.13+1.90%411142.97%
AMZN240412C001200002024-03-28 3:08PM EDT2024-04-1260.6660.1561.00+1.20+2.02%5296.48%
AMZN240419C001200002024-03-28 11:05AM EDT2024-04-1961.4460.2561.05+2.73+4.65%13,00983.79%
AMZN240426C001200002024-03-28 2:26PM EDT2024-04-2660.9060.2561.30+1.45+2.44%4677.73%
AMZN240517C001200002024-03-28 12:04PM EDT2024-05-1761.4060.9061.80+1.55+2.59%2024570.48%
AMZN240621C001200002024-03-28 12:44PM EDT2024-06-2162.0061.5062.50+0.40+0.65%36,11460.89%
AMZN240719C001200002024-03-27 3:32PM EDT2024-07-1961.5061.9063.150.00-11,55156.78%
AMZN240816C001200002024-03-27 12:33PM EDT2024-08-1661.9062.5563.950.00-19255.15%
AMZN240920C001200002024-03-28 11:22AM EDT2024-09-2065.3563.8064.85+2.42+3.85%11,63554.45%
AMZN241018C001200002024-03-26 12:52PM EDT2024-10-1864.5064.0566.600.00-25854.55%
AMZN241115C001200002024-03-25 10:52AM EDT2024-11-1565.4565.2566.350.00-31252.83%
AMZN241220C001200002024-03-27 12:34PM EDT2024-12-2065.4565.9567.200.00-232451.72%
AMZN250117C001200002024-03-28 11:06AM EDT2025-01-1768.5567.1067.95+2.49+3.77%35,24751.96%
AMZN250321C001200002024-03-28 10:04AM EDT2025-03-2170.3068.6569.65+3.08+4.58%36251.25%
AMZN250620C001200002024-03-28 10:37AM EDT2025-06-2071.9570.9072.00+2.41+3.47%62,07050.66%
AMZN250919C001200002024-03-18 2:03PM EDT2025-09-1968.6472.8074.350.00-14850.15%
AMZN251219C001200002024-03-27 3:35PM EDT2025-12-1976.3874.9576.45+1.88+2.52%11,92351.19%
AMZN260116C001200002024-03-28 2:17PM EDT2026-01-1676.6075.5577.10+0.81+1.07%41,47251.14%
AMZN260618C001200002024-03-28 11:37AM EDT2026-06-1880.4477.9581.40+1.18+1.49%1022652.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405P001200002024-03-27 3:23PM EDT2024-04-050.010.000.010.00-11,02887.50%
AMZN240412P001200002024-03-28 1:55PM EDT2024-04-120.010.000.030.00-32,23671.09%
AMZN240419P001200002024-03-28 12:20PM EDT2024-04-190.020.010.030.00-1012,62660.55%
AMZN240426P001200002024-03-18 11:25AM EDT2024-04-260.110.030.070.00-3558.20%
AMZN240517P001200002024-03-28 2:28PM EDT2024-05-170.130.110.15-0.01-7.14%13,39550.88%
AMZN240621P001200002024-03-28 11:36AM EDT2024-06-210.260.260.28-0.03-10.34%734,11642.92%
AMZN240719P001200002024-03-28 11:38AM EDT2024-07-190.380.350.43-0.04-9.52%44,70139.99%
AMZN240816P001200002024-03-28 1:24PM EDT2024-08-160.690.650.72-0.02-2.82%10616239.47%
AMZN240920P001200002024-03-28 3:24PM EDT2024-09-200.890.880.93-0.08-8.25%27,34937.24%
AMZN241018P001200002024-03-28 9:52AM EDT2024-10-181.091.081.15-0.09-7.63%537736.26%
AMZN241115P001200002024-03-28 10:46AM EDT2024-11-151.541.521.58-0.11-6.67%244936.65%
AMZN241220P001200002024-03-28 9:32AM EDT2024-12-201.901.831.88-0.08-4.04%11,48435.69%
AMZN250117P001200002024-03-28 2:43PM EDT2025-01-172.132.102.14-0.08-3.62%517,48935.13%
AMZN250321P001200002024-03-25 10:35AM EDT2025-03-212.902.762.860.00-230834.60%
AMZN250620P001200002024-03-28 10:29AM EDT2025-06-203.713.653.80-0.09-2.37%41,69033.70%
AMZN250919P001200002024-03-28 11:58AM EDT2025-09-194.704.554.75-0.10-2.08%1010033.09%
AMZN251219P001200002024-03-26 12:06PM EDT2025-12-195.655.505.700.00-91,67132.65%
AMZN260116P001200002024-03-28 9:38AM EDT2026-01-165.855.705.950.00-18,69932.45%
AMZN260618P001200002024-03-28 2:17PM EDT2026-06-187.307.257.60-0.10-1.35%5276132.12%