Singapore markets close in 4 hours 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.72-1.77 (-0.91%)
At close: 04:00PM EDT
193.55 +0.83 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C002150002024-07-15 3:59PM EDT2024-07-190.040.030.04-0.01-20.00%6,26914,20846.09%
AMZN240726C002150002024-07-15 3:54PM EDT2024-07-260.200.200.22-0.07-25.93%1,4323,64336.48%
AMZN240802C002150002024-07-15 3:45PM EDT2024-08-021.641.711.77-0.34-17.17%7992,42848.49%
AMZN240809C002150002024-07-15 3:56PM EDT2024-08-092.001.982.09-0.27-11.89%2771,07143.60%
AMZN240816C002150002024-07-15 3:59PM EDT2024-08-162.262.222.28-0.29-11.37%1,01114,39639.77%
AMZN240823C002150002024-07-15 2:33PM EDT2024-08-232.562.522.63-0.59-18.73%15930938.01%
AMZN240830C002150002024-07-15 3:57PM EDT2024-08-302.912.852.95-0.26-8.20%14412936.61%
AMZN240920C002150002024-07-15 3:59PM EDT2024-09-203.853.853.95-0.38-8.98%66511,33634.28%
AMZN241018C002150002024-07-15 3:27PM EDT2024-10-185.255.105.25-0.25-4.55%1784,07332.80%
AMZN241115C002150002024-07-15 3:59PM EDT2024-11-157.777.807.95-0.48-5.82%232,62735.66%
AMZN241220C002150002024-07-15 3:36PM EDT2024-12-209.359.359.50-0.90-8.78%731,25834.77%
AMZN250117C002150002024-07-15 3:58PM EDT2025-01-1710.5110.5510.65-0.71-6.33%5776,09534.27%
AMZN250321C002150002024-07-15 3:47PM EDT2025-03-2113.7014.0014.15-0.80-5.52%651,03835.34%
AMZN250620C002150002024-07-15 3:11PM EDT2025-06-2018.3018.2018.40-1.20-6.15%61,49836.07%
AMZN250919C002150002024-07-15 2:50PM EDT2025-09-1922.0522.1022.30-1.45-6.17%257736.73%
AMZN251219C002150002024-07-12 3:54PM EDT2025-12-1926.7925.7526.000.00-31,24737.40%
AMZN260116C002150002024-07-15 3:44PM EDT2026-01-1626.3726.6026.90-1.45-5.21%182,45437.39%
AMZN260618C002150002024-07-15 1:51PM EDT2026-06-1832.1032.1532.65-1.35-4.04%911638.46%
AMZN261218C002150002024-07-15 11:35AM EDT2026-12-1839.3037.8538.60-0.48-1.21%117239.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P002150002024-07-15 3:47PM EDT2024-07-1923.1321.8522.95+2.63+12.83%21854.30%
AMZN240726P002150002024-07-15 11:23AM EDT2024-07-2619.7521.8522.95-0.82-3.99%43846.63%
AMZN240802P002150002024-07-12 11:30AM EDT2024-08-0221.1222.9024.000.00-106048.04%
AMZN240809P002150002024-07-15 12:10PM EDT2024-08-0924.0323.3023.90+1.53+6.80%1139.95%
AMZN240816P002150002024-07-15 2:40PM EDT2024-08-1624.0023.5024.15+1.71+7.67%110637.07%
AMZN240823P002150002024-07-15 10:20AM EDT2024-08-2321.9023.5024.30+3.21+17.17%1134.50%
AMZN240920P002150002024-07-11 10:16AM EDT2024-09-2020.9024.4025.200.00-112730.23%
AMZN241018P002150002024-07-11 1:51PM EDT2024-10-1824.6024.3526.250.00-27228.86%
AMZN241115P002150002024-07-15 10:20AM EDT2024-11-1525.0026.6027.10-0.26-1.03%150727.70%
AMZN241220P002150002024-07-15 11:06AM EDT2024-12-2025.8527.0527.85-1.46-5.35%416126.19%
AMZN250117P002150002024-07-11 9:49AM EDT2025-01-1723.5727.8528.300.00-1039725.09%
AMZN250321P002150002024-07-11 9:30AM EDT2025-03-2125.6329.5530.150.00-508124.95%
AMZN250620P002150002024-07-15 1:48PM EDT2025-06-2032.5031.4032.25+4.18+14.76%616924.40%
AMZN250919P002150002024-07-05 12:06PM EDT2025-09-1930.5033.2034.200.00-113324.13%
AMZN251219P002150002024-07-12 10:49AM EDT2025-12-1934.3035.1535.800.00-135223.73%
AMZN260116P002150002024-07-15 1:43PM EDT2026-01-1636.7035.5536.20+2.05+5.92%924023.56%
AMZN260618P002150002024-07-15 12:01PM EDT2026-06-1838.0237.8538.90+1.11+3.01%148923.43%
AMZN261218P002150002024-06-27 1:02PM EDT2026-12-1838.7040.5041.500.00-668123.07%