Australia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.91+0.08 (+0.04%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C000800002024-03-25 9:52AM EDT2024-04-1999.39100.05100.500.00-204,915158.69%
AMZN240517C000800002024-02-09 3:27PM EDT2024-05-1796.0095.8096.750.00-570.00%
AMZN240621C000800002024-03-25 12:17PM EDT2024-06-21101.18100.50101.300.00-314,48697.53%
AMZN240719C000800002024-02-16 10:32AM EDT2024-07-1990.4495.1097.300.00-220.00%
AMZN240920C000800002024-03-18 1:33PM EDT2024-09-2097.13101.65103.600.00-140985.08%
AMZN241220C000800002024-03-22 12:11PM EDT2024-12-20103.00102.95104.350.00-31775.32%
AMZN250117C000800002024-03-27 2:22PM EDT2025-01-17103.00103.30104.200.00-32,72272.20%
AMZN250321C000800002024-03-21 9:54AM EDT2025-03-21104.15104.15105.150.00-12669.71%
AMZN250620C000800002024-03-11 11:46AM EDT2025-06-2098.55105.40106.650.00-11,85667.47%
AMZN250919C000800002024-03-21 10:45AM EDT2025-09-19106.59106.20107.700.00-5664.51%
AMZN251219C000800002024-03-20 10:51AM EDT2025-12-19109.44107.40108.95+5.94+5.74%238363.18%
AMZN260116C000800002024-03-25 12:18PM EDT2026-01-16108.58107.85109.250.00-14062.84%
AMZN260618C000800002024-03-28 9:39AM EDT2026-06-18111.50108.75111.85+0.46+0.41%26260.75%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P000800002024-03-11 1:48PM EDT2024-04-190.010.000.020.00-12,106106.25%
AMZN240517P000800002024-03-22 3:11PM EDT2024-05-170.010.000.030.00-71,06873.44%
AMZN240621P000800002024-03-26 10:09AM EDT2024-06-210.040.030.050.00-19,70062.11%
AMZN240719P000800002024-03-08 4:57PM EDT2024-07-190.060.030.090.00-26056.45%
AMZN240920P000800002024-03-25 1:48PM EDT2024-09-200.130.120.170.00-24,92550.29%
AMZN241220P000800002024-03-26 10:46AM EDT2024-12-200.330.310.370.00-170646.61%
AMZN250117P000800002024-03-25 11:09AM EDT2025-01-170.430.410.430.00-114,94345.41%
AMZN250321P000800002024-03-25 9:34AM EDT2025-03-210.620.580.620.00-712243.82%
AMZN250620P000800002024-03-26 3:10PM EDT2025-06-200.840.830.880.00-111,18641.70%
AMZN250919P000800002024-03-27 2:35PM EDT2025-09-191.141.131.180.00-212240.28%
AMZN251219P000800002024-03-13 3:33PM EDT2025-12-191.541.471.520.00-12,89939.31%
AMZN260116P000800002024-03-26 12:25PM EDT2026-01-161.531.531.580.00-191438.79%
AMZN260618P000800002024-03-26 1:01PM EDT2026-06-182.071.982.160.00-269337.54%