Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.08+2.98 (+1.60%)
At close: 04:00PM EDT
188.57 -0.51 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240628C001300002024-06-21 12:18PM EDT2024-06-2858.1758.3059.70+6.46+12.49%2155171.39%
AMZN240705C001300002024-06-21 3:59PM EDT2024-07-0559.4657.6560.15+5.96+11.14%62130.42%
AMZN240712C001300002024-06-21 3:25PM EDT2024-07-1257.5658.6560.30+3.12+5.73%12886.38%
AMZN240719C001300002024-06-21 1:26PM EDT2024-07-1957.2559.2560.15+1.58+2.84%31,00580.76%
AMZN240816C001300002024-06-21 1:07PM EDT2024-08-1658.3360.0560.80+2.01+3.57%11,12666.82%
AMZN240920C001300002024-06-21 3:58PM EDT2024-09-2061.1160.8061.90+6.53+11.96%55,48559.69%
AMZN241018C001300002024-06-21 10:51AM EDT2024-10-1860.0560.4062.90+2.36+4.09%124453.98%
AMZN241115C001300002024-06-21 3:14PM EDT2024-11-1561.0560.5063.90+4.70+8.34%26851.37%
AMZN241220C001300002024-06-21 11:48AM EDT2024-12-2062.7561.6564.85+2.90+4.85%340550.56%
AMZN250117C001300002024-06-21 2:23PM EDT2025-01-1763.5064.4565.70+2.69+4.42%615,16953.44%
AMZN250321C001300002024-06-21 12:15PM EDT2025-03-2165.4965.4567.35+1.79+2.81%420150.57%
AMZN250620C001300002024-06-21 3:30PM EDT2025-06-2067.2568.6069.80+2.05+3.14%22,56050.13%
AMZN250919C001300002024-06-21 2:30PM EDT2025-09-1969.4070.8572.10+0.60+0.87%825950.36%
AMZN251219C001300002024-06-21 3:25PM EDT2025-12-1971.8072.9576.50+1.75+2.50%31,48850.35%
AMZN260116C001300002024-06-20 12:31PM EDT2026-01-1669.9673.5577.000.00-62,57252.74%
AMZN260618C001300002024-06-21 11:20AM EDT2026-06-1876.6077.2078.40+2.30+3.10%120048.81%
AMZN261218C001300002024-06-18 10:45AM EDT2026-12-1880.1481.1083.10+3.68+4.81%127349.42%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240628P001300002024-06-03 10:11AM EDT2024-06-280.040.000.020.00-1199.22%
AMZN240705P001300002024-06-20 11:30AM EDT2024-07-050.020.000.010.00-1061964.06%
AMZN240712P001300002024-06-18 9:45AM EDT2024-07-120.030.000.060.00-1460.94%
AMZN240719P001300002024-06-21 12:31PM EDT2024-07-190.040.040.05-0.01-20.00%46,30754.88%
AMZN240726P001300002024-06-21 12:17PM EDT2024-07-260.060.030.11-0.03-33.33%101351.56%
AMZN240802P001300002024-06-18 10:26AM EDT2024-08-020.190.080.180.00-12250.78%
AMZN240816P001300002024-06-21 2:19PM EDT2024-08-160.200.170.19-0.03-13.04%387646.29%
AMZN240920P001300002024-06-20 3:21PM EDT2024-09-200.350.320.35-0.05-12.50%2013,33239.89%
AMZN241018P001300002024-06-21 12:35PM EDT2024-10-180.480.440.49-0.17-26.15%640236.96%
AMZN241115P001300002024-06-21 3:28PM EDT2024-11-150.890.800.84-0.06-6.32%65,05336.94%
AMZN241220P001300002024-06-21 2:55PM EDT2024-12-201.191.071.12-0.07-5.56%298335.33%
AMZN250117P001300002024-06-21 3:08PM EDT2025-01-171.401.301.34-0.08-5.41%26025,86334.27%
AMZN250321P001300002024-06-21 12:15PM EDT2025-03-212.021.941.99-0.23-10.22%61,58133.15%
AMZN250620P001300002024-06-21 2:44PM EDT2025-06-202.952.892.95-0.25-7.81%35,66732.06%
AMZN250919P001300002024-06-21 1:58PM EDT2025-09-194.153.854.00-0.36-7.98%890231.51%
AMZN251219P001300002024-06-21 12:47PM EDT2025-12-195.054.855.00-0.45-8.18%14,40331.02%
AMZN260116P001300002024-06-21 3:54PM EDT2026-01-165.155.005.20-0.48-8.53%54,22730.67%
AMZN260618P001300002024-06-21 11:43AM EDT2026-06-186.706.506.70-0.22-3.18%53,31929.93%
AMZN261218P001300002024-06-21 3:36PM EDT2026-12-188.508.008.55-0.35-3.95%12,68229.50%