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:180.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C001800002024-07-19 3:59PM EDT2024-07-265.205.155.30-1.27-19.63%3,7832,49637.87%
AMZN240802C001800002024-07-19 3:58PM EDT2024-08-029.509.509.70-0.75-7.32%4461,62458.09%
AMZN240809C001800002024-07-19 3:59PM EDT2024-08-0910.2510.1510.40-0.68-6.22%28643250.87%
AMZN240816C001800002024-07-19 3:59PM EDT2024-08-1610.8810.8010.95-0.67-5.80%94826,05247.24%
AMZN240823C001800002024-07-19 3:17PM EDT2024-08-2311.4011.2511.45-0.60-5.00%21019144.39%
AMZN240830C001800002024-07-19 3:58PM EDT2024-08-3011.8011.8012.00-0.67-5.37%47312542.71%
AMZN240920C001800002024-07-19 3:59PM EDT2024-09-2013.2513.2013.35-0.71-5.09%67311,10439.30%
AMZN241018C001800002024-07-19 3:59PM EDT2024-10-1814.9014.9015.10-0.65-4.18%1762,36337.52%
AMZN241115C001800002024-07-19 3:42PM EDT2024-11-1517.7017.8017.95-0.80-4.32%1413,08739.75%
AMZN241220C001800002024-07-19 3:36PM EDT2024-12-2019.2219.5019.65-0.78-3.90%2045,54238.56%
AMZN250117C001800002024-07-19 3:59PM EDT2025-01-1720.9020.8021.00-0.55-2.56%20925,31738.13%
AMZN250321C001800002024-07-19 3:35PM EDT2025-03-2124.0024.2524.50-0.50-2.04%2043,59238.82%
AMZN250620C001800002024-07-19 3:58PM EDT2025-06-2028.3528.3528.65-0.50-1.73%524,13539.21%
AMZN250919C001800002024-07-19 2:24PM EDT2025-09-1932.0032.1032.45-0.76-2.32%1563139.73%
AMZN251219C001800002024-07-19 11:31AM EDT2025-12-1935.9035.6535.95-0.29-0.80%163,23340.23%
AMZN260116C001800002024-07-19 3:39PM EDT2026-01-1636.3336.5036.85-0.87-2.34%327,18540.23%
AMZN260618C001800002024-07-19 2:18PM EDT2026-06-1841.7441.7542.25-0.81-1.90%82,60541.13%
AMZN261218C001800002024-07-19 3:38PM EDT2026-12-1847.2547.1047.75-0.75-1.56%322,32041.73%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P001800002024-07-19 3:59PM EDT2024-07-261.851.841.88-0.61-24.80%9,07418,67034.52%
AMZN240802P001800002024-07-19 3:56PM EDT2024-08-026.105.956.10+0.10+1.67%1,3464,66454.79%
AMZN240809P001800002024-07-19 3:57PM EDT2024-08-096.606.456.60+0.33+5.26%6131,85047.62%
AMZN240816P001800002024-07-19 3:59PM EDT2024-08-167.016.907.05+0.01+0.14%1,88020,15643.30%
AMZN240823P001800002024-07-19 3:57PM EDT2024-08-237.487.207.40+0.08+1.08%1291,53940.19%
AMZN240830P001800002024-07-19 3:58PM EDT2024-08-307.707.557.70+0.01+0.13%16362537.84%
AMZN240920P001800002024-07-19 3:55PM EDT2024-09-208.558.408.55+0.05+0.59%48719,94333.66%
AMZN241018P001800002024-07-19 3:58PM EDT2024-10-189.559.359.50+0.10+1.06%9153,53130.60%
AMZN241115P001800002024-07-19 3:58PM EDT2024-11-1511.6011.4511.60+0.10+0.87%4391,95731.87%
AMZN241220P001800002024-07-19 3:44PM EDT2024-12-2012.7512.3512.55+0.54+4.42%903,42930.04%
AMZN250117P001800002024-07-19 3:52PM EDT2025-01-1713.3313.0013.20+0.41+3.17%25719,04328.90%
AMZN250321P001800002024-07-19 1:24PM EDT2025-03-2115.4014.9515.20+0.50+3.36%21311,19628.30%
AMZN250620P001800002024-07-19 3:49PM EDT2025-06-2017.5017.1017.50+0.35+2.04%503,65527.51%
AMZN250919P001800002024-07-19 3:37PM EDT2025-09-1919.5519.1519.50-0.16-0.81%34730526.98%
AMZN251219P001800002024-07-18 2:10PM EDT2025-12-1920.9621.0021.400.00-281,23126.73%
AMZN260116P001800002024-07-19 12:27PM EDT2026-01-1621.4421.3021.75-0.06-0.28%26,12726.44%
AMZN260618P001800002024-07-18 12:10PM EDT2026-06-1824.6123.8024.400.00-21,94726.05%
AMZN261218P001800002024-07-19 3:49PM EDT2026-12-1826.7326.0027.05+0.23+0.87%84,70525.59%