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:140.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405C001400002024-03-28 2:22PM EDT2024-04-0540.4440.0540.90+1.79+4.63%164578.52%
AMZN240412C001400002024-03-28 3:12PM EDT2024-04-1240.8440.1541.00+0.68+1.69%22463.87%
AMZN240419C001400002024-03-28 3:35PM EDT2024-04-1941.0240.4041.15+0.66+1.64%2413,85559.67%
AMZN240426C001400002024-03-26 3:59PM EDT2024-04-2641.8540.4541.60+2.61+6.65%1010557.37%
AMZN240503C001400002024-03-26 11:03AM EDT2024-05-0340.7040.3041.800.00-323251.90%
AMZN240517C001400002024-03-28 12:58PM EDT2024-05-1741.6241.3542.20-0.05-0.12%111,43652.54%
AMZN240621C001400002024-03-28 1:39PM EDT2024-06-2143.1042.5543.25+0.97+2.30%308,13149.89%
AMZN240719C001400002024-03-28 11:00AM EDT2024-07-1944.6043.4544.15+1.40+3.24%464547.52%
AMZN240816C001400002024-03-28 11:25AM EDT2024-08-1645.8544.9045.50+0.90+2.00%717547.75%
AMZN240920C001400002024-03-28 3:59PM EDT2024-09-2046.4145.9046.80+1.60+3.57%33,59646.90%
AMZN241018C001400002024-03-28 10:18AM EDT2024-10-1848.1046.4048.15+2.10+4.57%56247.38%
AMZN241115C001400002024-03-28 2:53PM EDT2024-11-1548.7248.4049.35+0.66+1.37%111047.50%
AMZN241220C001400002024-03-27 3:16PM EDT2024-12-2048.2749.3550.350.00-288246.59%
AMZN250117C001400002024-03-28 1:50PM EDT2025-01-1750.9750.3551.00+0.92+1.84%118,00545.74%
AMZN250321C001400002024-03-28 3:45PM EDT2025-03-2153.1552.6553.30+0.67+1.28%25145.97%
AMZN250620C001400002024-03-28 11:29AM EDT2025-06-2056.1055.3556.25+1.70+3.12%46,97046.01%
AMZN250919C001400002024-03-28 10:24AM EDT2025-09-1959.6058.0559.15+1.34+2.30%3141846.31%
AMZN251219C001400002024-03-28 11:41AM EDT2025-12-1961.4760.8561.85+1.47+2.45%5,1215,72646.55%
AMZN260116C001400002024-03-28 1:24PM EDT2026-01-1661.9461.3562.50+0.94+1.54%181746.42%
AMZN260618C001400002024-03-28 3:56PM EDT2026-06-1866.8066.0068.00+1.90+2.93%5,07758948.43%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405P001400002024-03-28 2:50PM EDT2024-04-050.010.000.010.00-1326056.25%
AMZN240412P001400002024-03-27 3:43PM EDT2024-04-120.020.030.050.00-6051,83351.17%
AMZN240419P001400002024-03-28 3:44PM EDT2024-04-190.050.050.07-0.01-16.67%19511,10545.41%
AMZN240426P001400002024-03-28 2:52PM EDT2024-04-260.160.150.16-0.02-11.11%1912344.53%
AMZN240503P001400002024-03-28 1:16PM EDT2024-05-030.220.100.47-0.11-33.33%5830048.24%
AMZN240517P001400002024-03-28 12:11PM EDT2024-05-170.440.430.45-0.07-13.73%695,99640.60%
AMZN240621P001400002024-03-28 1:19PM EDT2024-06-210.850.820.84-0.05-5.56%4511,26335.56%
AMZN240719P001400002024-03-28 12:13PM EDT2024-07-191.121.051.13-0.04-3.45%184,36633.12%
AMZN240816P001400002024-03-28 3:47PM EDT2024-08-161.831.751.89-0.16-8.04%21,42034.06%
AMZN240920P001400002024-03-28 3:40PM EDT2024-09-202.292.262.35-0.10-4.18%1477,65532.54%
AMZN241018P001400002024-03-25 3:44PM EDT2024-10-182.822.612.780.00-21,22031.89%
AMZN241115P001400002024-03-27 10:06AM EDT2024-11-153.853.503.650.00-117132.80%
AMZN241220P001400002024-03-28 2:52PM EDT2024-12-204.064.004.10-0.34-7.73%123,67931.89%
AMZN250117P001400002024-03-28 12:59PM EDT2025-01-174.474.404.50-0.13-2.83%10413,45931.42%
AMZN250321P001400002024-03-28 11:41AM EDT2025-03-215.605.505.70-0.35-5.88%1367331.31%
AMZN250620P001400002024-03-26 2:30PM EDT2025-06-207.156.957.200.00-32,38030.88%
AMZN250919P001400002024-03-28 10:31AM EDT2025-09-198.358.308.60-0.17-2.00%41,37030.54%
AMZN251219P001400002024-03-26 9:30AM EDT2025-12-1910.009.6510.000.00-91,05630.38%
AMZN260116P001400002024-03-28 10:22AM EDT2026-01-1610.109.9510.100.00-3044,92829.87%
AMZN260618P001400002024-03-27 1:50PM EDT2026-06-1812.1211.8512.450.00-2230229.95%