Singapore markets open in 7 hours 3 minutes

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:220.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C002200002024-07-19 3:58PM EDT2024-07-260.020.010.02-0.03-60.00%8653,82553.13%
AMZN240802C002200002024-07-19 3:59PM EDT2024-08-020.390.370.39-0.16-29.09%7757,17656.74%
AMZN240809C002200002024-07-19 3:54PM EDT2024-08-090.520.510.54-0.19-26.76%1,1082,47449.07%
AMZN240816C002200002024-07-19 3:59PM EDT2024-08-160.640.630.65-0.16-20.00%2,55325,78143.97%
AMZN240823C002200002024-07-19 3:53PM EDT2024-08-230.780.780.83-0.25-24.27%1881,01141.43%
AMZN240830C002200002024-07-19 3:58PM EDT2024-08-300.970.961.03-0.29-23.02%10728039.75%
AMZN240920C002200002024-07-19 3:59PM EDT2024-09-201.511.501.54-0.29-16.11%2,48416,85435.95%
AMZN241018C002200002024-07-19 3:52PM EDT2024-10-182.282.332.36-0.38-14.29%4325,76433.89%
AMZN241115C002200002024-07-19 3:45PM EDT2024-11-154.094.104.25-0.41-9.11%1191,98736.35%
AMZN241220C002200002024-07-19 3:14PM EDT2024-12-205.355.255.35-0.35-6.14%3403,33034.98%
AMZN250117C002200002024-07-19 3:58PM EDT2025-01-176.136.156.25-0.35-5.40%1,59322,46334.35%
AMZN250321C002200002024-07-19 3:55PM EDT2025-03-218.848.859.05-0.56-5.96%1052,10235.07%
AMZN250620C002200002024-07-19 3:24PM EDT2025-06-2012.5512.4512.65-0.15-1.18%404,18635.57%
AMZN250919C002200002024-07-19 3:18PM EDT2025-09-1916.1015.9016.15-0.17-1.04%50742536.21%
AMZN251219C002200002024-07-19 11:27AM EDT2025-12-1919.6419.2519.50-0.21-1.06%568436.83%
AMZN260116C002200002024-07-19 2:38PM EDT2026-01-1619.8020.0020.25-0.65-3.18%472,26736.73%
AMZN260618C002200002024-07-19 10:08AM EDT2026-06-1826.1025.3025.65-0.10-0.38%32,28237.85%
AMZN261218C002200002024-07-19 2:38PM EDT2026-12-1830.5530.8031.25-1.02-3.23%2979038.63%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P002200002024-07-18 2:53PM EDT2024-07-2636.2036.2037.450.00-271091.02%
AMZN240802P002200002024-07-19 9:43AM EDT2024-08-0236.8736.1537.70+0.97+2.70%83466.99%
AMZN240809P002200002024-07-18 3:03PM EDT2024-08-0935.9936.0537.950.00-62457.62%
AMZN240816P002200002024-07-19 3:58PM EDT2024-08-1637.2436.5537.55+0.79+2.17%2818044.43%
AMZN240830P002200002024-07-19 2:35PM EDT2024-08-3038.0036.9037.55+3.32+9.57%100136.06%
AMZN240920P002200002024-07-17 9:50AM EDT2024-09-2031.7136.7038.000.00-116433.12%
AMZN241018P002200002024-07-18 3:27PM EDT2024-10-1837.4036.6538.600.00-111530.87%
AMZN241115P002200002024-07-17 2:14PM EDT2024-11-1535.2738.1038.900.00-12928.27%
AMZN241220P002200002024-07-11 1:39PM EDT2024-12-2029.9737.7039.900.00-126028.27%
AMZN250117P002200002024-07-19 3:57PM EDT2025-01-1739.3038.7539.50+0.75+1.95%831024.79%
AMZN250321P002200002024-07-17 10:16AM EDT2025-03-2138.0039.0040.750.00-106424.46%
AMZN250620P002200002024-07-19 10:18AM EDT2025-06-2040.8941.0542.10+1.34+3.39%1045523.45%
AMZN250919P002200002024-07-19 10:23AM EDT2025-09-1942.3341.9543.60+1.63+4.00%18615923.16%
AMZN251219P002200002024-07-18 2:32PM EDT2025-12-1944.1542.4545.200.00-44023.19%
AMZN260116P002200002024-07-18 10:04AM EDT2026-01-1642.2043.7545.350.00-718822.78%
AMZN260618P002200002024-07-18 1:38PM EDT2026-06-1846.4046.2047.450.00-738922.46%
AMZN261218P002200002024-07-19 2:16PM EDT2026-12-1848.9847.8549.750.00-112222.19%