Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13-0.62 (-0.34%)
At close: 04:00PM EDT
182.80 -0.33 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C001000002024-07-19 3:26PM EDT2024-07-2683.3182.7083.90-0.24-0.29%2259196.88%
AMZN240802C001000002024-07-19 12:29PM EDT2024-08-0283.6281.8584.90-4.14-4.72%132146.68%
AMZN240809C001000002024-07-16 9:48AM EDT2024-08-0995.4581.7585.200.00-11126.17%
AMZN240816C001000002024-07-19 3:56PM EDT2024-08-1683.1082.3584.95-1.50-1.77%11392116.89%
AMZN240823C001000002024-07-12 2:40PM EDT2024-08-2396.3881.9585.450.00--1106.25%
AMZN240830C001000002024-07-17 3:47PM EDT2024-08-3088.4282.1585.600.00--2101.81%
AMZN240920C001000002024-07-18 3:06PM EDT2024-09-2085.1183.9084.850.00-122,22292.14%
AMZN241018C001000002024-07-19 2:38PM EDT2024-10-1884.0082.8586.60-6.51-7.19%18380.98%
AMZN241115C001000002024-07-15 12:07PM EDT2024-11-1595.3483.4587.150.00-13976.20%
AMZN241220C001000002024-07-17 2:04PM EDT2024-12-2089.6084.8587.100.00-251671.84%
AMZN250117C001000002024-07-19 3:25PM EDT2025-01-1786.6085.5587.50-0.65-0.74%3310,13969.39%
AMZN250321C001000002024-07-12 10:07AM EDT2025-03-2199.4186.0089.100.00-218764.64%
AMZN250620C001000002024-07-19 11:25AM EDT2025-06-2089.6188.0090.35+0.71+0.80%44,01861.07%
AMZN250919C001000002024-07-17 11:13AM EDT2025-09-1994.5888.6592.550.00-29258.36%
AMZN251219C001000002024-07-18 11:17AM EDT2025-12-1992.3791.1093.200.00-15,28156.88%
AMZN260116C001000002024-07-19 3:43PM EDT2026-01-1692.3091.3093.85+0.10+0.11%498856.42%
AMZN260618C001000002024-07-18 3:59PM EDT2026-06-1895.7993.5596.450.00-696554.77%
AMZN261218C001000002024-07-19 3:33PM EDT2026-12-1898.4996.3598.85-0.41-0.41%2541553.24%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P001000002024-07-18 10:34AM EDT2024-07-260.010.000.010.00-16137.50%
AMZN240802P001000002024-07-01 9:30AM EDT2024-08-020.010.000.060.00-14113.67%
AMZN240809P001000002024-07-16 1:29PM EDT2024-08-090.040.000.060.00--192.97%
AMZN240816P001000002024-07-19 10:40AM EDT2024-08-160.030.020.05-0.01-25.00%186681.64%
AMZN240830P001000002024-07-16 11:11AM EDT2024-08-300.040.010.090.00-1469.14%
AMZN240920P001000002024-07-18 3:46PM EDT2024-09-200.090.090.110.00-1513,63461.33%
AMZN241018P001000002024-07-17 2:22PM EDT2024-10-180.140.140.180.00-11050254.20%
AMZN241115P001000002024-07-19 11:47AM EDT2024-11-150.250.250.29-0.01-3.85%523351.03%
AMZN241220P001000002024-07-15 2:57PM EDT2024-12-200.290.370.400.00-171,19547.71%
AMZN250117P001000002024-07-19 2:48PM EDT2025-01-170.500.480.50+0.02+4.17%3931,00345.56%
AMZN250321P001000002024-07-18 11:35AM EDT2025-03-210.670.670.710.00-346341.80%
AMZN250620P001000002024-07-18 12:39PM EDT2025-06-201.020.981.020.00-58,49038.28%
AMZN250919P001000002024-07-17 11:50AM EDT2025-09-191.331.401.440.00-501,22336.55%
AMZN251219P001000002024-07-18 3:08PM EDT2025-12-191.941.911.960.00-88,96935.64%
AMZN260116P001000002024-07-17 2:07PM EDT2026-01-162.002.002.060.00-66,28035.13%
AMZN260618P001000002024-07-19 10:02AM EDT2026-06-182.902.822.91+0.04+1.40%472,44633.94%
AMZN261218P001000002024-07-19 3:48PM EDT2026-12-183.703.553.80+0.05+1.37%1257832.58%