Singapore markets close in 5 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.55-0.58 (-0.32%)
At close: 04:00PM EDT
182.73 +0.18 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C002400002024-07-22 2:01PM EDT2024-07-260.010.000.010.00-322684.38%
AMZN240802C002400002024-07-22 3:58PM EDT2024-08-020.040.040.05-0.04-50.00%2491,78862.89%
AMZN240809C002400002024-07-22 3:57PM EDT2024-08-090.070.070.09-0.04-36.36%37052.73%
AMZN240816C002400002024-07-22 3:59PM EDT2024-08-160.090.080.10-0.06-40.00%5628,65746.00%
AMZN240823C002400002024-07-22 2:06PM EDT2024-08-230.150.100.18-0.04-21.05%313144.14%
AMZN240830C002400002024-07-22 2:00PM EDT2024-08-300.220.150.21-0.06-21.43%307640.92%
AMZN240920C002400002024-07-22 3:51PM EDT2024-09-200.340.330.35-0.11-24.44%762,31535.84%
AMZN241018C002400002024-07-22 3:54PM EDT2024-10-180.650.610.65-0.13-16.67%5,6125,93733.13%
AMZN241115C002400002024-07-22 3:49PM EDT2024-11-151.621.511.58-0.13-7.43%271,20735.14%
AMZN241220C002400002024-07-22 3:16PM EDT2024-12-202.262.162.24-0.18-7.38%712,94433.75%
AMZN250117C002400002024-07-22 3:54PM EDT2025-01-172.842.732.79-0.18-5.96%69032.99%
AMZN250321C002400002024-07-22 2:18PM EDT2025-03-215.104.654.80+0.07+1.39%371,54033.73%
AMZN250620C002400002024-07-22 3:30PM EDT2025-06-207.797.407.60-0.11-1.39%81,62134.14%
AMZN250919C002400002024-07-19 10:32AM EDT2025-09-1911.1210.3010.550.00-552434.78%
AMZN251219C002400002024-07-22 12:16PM EDT2025-12-1913.6713.2513.60-0.04-0.29%956335.53%
AMZN260116C002400002024-07-22 12:12PM EDT2026-01-1614.4013.9514.25+0.57+4.12%274735.40%
AMZN260618C002400002024-07-18 12:16PM EDT2026-06-1819.1018.7519.450.00-3478336.76%
AMZN261218C002400002024-07-22 1:35PM EDT2026-12-1825.0024.0025.30+0.45+1.83%91,31738.02%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P002400002024-07-12 1:40PM EDT2024-07-2643.6056.8557.850.00-10141.99%
AMZN240802P002400002024-07-08 12:26PM EDT2024-08-0241.2056.6558.300.00--059.38%
AMZN240816P002400002024-07-19 10:22AM EDT2024-08-1655.6156.8558.050.00-7061.23%
AMZN240823P002400002024-07-15 12:11PM EDT2024-08-2347.7857.0558.400.00-1059.47%
AMZN240920P002400002024-07-22 9:55AM EDT2024-09-2055.6257.1058.30+11.73+26.73%2042.43%
AMZN241018P002400002024-07-18 2:12PM EDT2024-10-1856.6057.1058.400.00-1035.89%
AMZN241115P002400002024-07-18 2:04PM EDT2024-11-1556.3256.3058.550.00-1032.30%
AMZN241220P002400002024-07-18 11:49AM EDT2024-12-2057.8556.5058.600.00-1728.61%
AMZN250117P002400002024-07-16 1:55PM EDT2025-01-1748.1557.1558.500.00-111325.76%
AMZN250321P002400002024-07-18 2:01PM EDT2025-03-2157.1557.5559.200.00-2225.03%
AMZN250620P002400002024-07-19 10:58AM EDT2025-06-2057.8158.0059.300.00-2621.66%
AMZN250919P002400002024-07-17 1:49PM EDT2025-09-1955.7458.7560.750.00-210822.60%
AMZN251219P002400002024-07-18 2:35PM EDT2025-12-1959.5057.8061.800.00-41222.42%
AMZN260116P002400002024-07-18 1:03PM EDT2026-01-1659.6059.2560.800.00-225220.08%
AMZN260618P002400002024-07-02 3:03PM EDT2026-06-1850.8459.5563.400.00-22921.54%
AMZN261218P002400002024-07-02 2:36PM EDT2026-12-1853.0961.1064.350.00-51620.29%