Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.93-5.09 (-2.64%)
At close: 04:00PM EDT
189.75 +1.82 (+0.97%)
Pre-market: 08:46AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C001200002024-07-17 3:44PM EDT2024-07-1967.500.000.000.00-42,3910.00%
AMZN240726C001200002024-07-01 10:58AM EDT2024-07-2676.000.000.000.00-17190.00%
AMZN240802C001200002024-07-12 11:16AM EDT2024-08-0275.790.000.000.00-180.00%
AMZN240816C001200002024-07-17 3:22PM EDT2024-08-1668.500.000.000.00-32,6960.00%
AMZN240823C001200002024-07-16 11:59AM EDT2024-08-2374.800.000.000.00-230.00%
AMZN240920C001200002024-07-17 1:35PM EDT2024-09-2069.000.000.000.00-61,9750.00%
AMZN241018C001200002024-07-17 1:55PM EDT2024-10-1869.050.000.000.00-31300.00%
AMZN241115C001200002024-07-17 10:11AM EDT2024-11-1570.070.000.000.00-2270.00%
AMZN241220C001200002024-07-17 10:29AM EDT2024-12-2070.000.000.000.00-14480.00%
AMZN250117C001200002024-07-17 3:06PM EDT2025-01-1771.000.000.000.00-215,1590.00%
AMZN250321C001200002024-07-16 3:19PM EDT2025-03-2178.950.000.000.00-7940.00%
AMZN250620C001200002024-07-17 2:04PM EDT2025-06-2074.670.000.000.00-12,1040.00%
AMZN250919C001200002024-07-17 12:07PM EDT2025-09-1977.050.000.000.00-1720.00%
AMZN251219C001200002024-07-17 2:47PM EDT2025-12-1979.400.000.000.00-81,6970.00%
AMZN260116C001200002024-07-17 11:32AM EDT2026-01-1680.600.000.000.00-621,3910.00%
AMZN260618C001200002024-07-17 11:23AM EDT2026-06-1883.650.000.000.00-21350.00%
AMZN261218C001200002024-07-17 3:49PM EDT2026-12-1887.460.000.000.00-141970.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P001200002024-07-09 3:20PM EDT2024-07-190.020.000.000.00-2075,09650.00%
AMZN240726P001200002024-07-09 1:54PM EDT2024-07-260.050.000.000.00-104050.00%
AMZN240802P001200002024-07-17 1:13PM EDT2024-08-020.040.000.000.00-14050.00%
AMZN240809P001200002024-07-16 12:04PM EDT2024-08-090.050.000.000.00-23550.00%
AMZN240816P001200002024-07-17 11:56AM EDT2024-08-160.090.000.000.00-2087125.00%
AMZN240823P001200002024-07-15 1:51PM EDT2024-08-230.070.000.000.00-2225.00%
AMZN240920P001200002024-07-17 12:40PM EDT2024-09-200.220.000.000.00-147,03725.00%
AMZN241018P001200002024-07-15 12:12PM EDT2024-10-180.250.000.000.00-577125.00%
AMZN241115P001200002024-07-17 12:58PM EDT2024-11-150.570.000.000.00-2463612.50%
AMZN241220P001200002024-07-17 2:28PM EDT2024-12-200.750.000.000.00-262,04612.50%
AMZN250117P001200002024-07-17 1:01PM EDT2025-01-170.930.000.000.00-1017,46112.50%
AMZN250321P001200002024-07-17 2:40PM EDT2025-03-211.370.000.000.00-2969712.50%
AMZN250620P001200002024-07-17 10:40AM EDT2025-06-202.080.000.000.00-313,47412.50%
AMZN250919P001200002024-07-17 12:11PM EDT2025-09-192.900.000.000.00-22156.25%
AMZN251219P001200002024-07-16 2:58PM EDT2025-12-193.300.000.000.00-21,5296.25%
AMZN260116P001200002024-07-17 3:54PM EDT2026-01-163.820.000.000.00-1885,9696.25%
AMZN260618P001200002024-07-17 1:50PM EDT2026-06-185.300.000.000.00-11,0796.25%
AMZN261218P001200002024-07-17 3:08PM EDT2026-12-186.550.000.000.00-4591,2006.25%