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:230.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C002300002024-07-19 3:07PM EDT2024-07-260.010.000.03-0.02-66.67%1321,66964.84%
AMZN240802C002300002024-07-19 3:55PM EDT2024-08-020.150.150.17-0.07-31.82%1623,75258.40%
AMZN240809C002300002024-07-19 3:45PM EDT2024-08-090.220.220.25-0.11-33.33%1,3441,87550.00%
AMZN240816C002300002024-07-19 3:42PM EDT2024-08-160.290.280.30-0.08-21.62%1,5847,17844.82%
AMZN240823C002300002024-07-19 3:18PM EDT2024-08-230.390.330.43-0.09-18.75%14138942.63%
AMZN240830C002300002024-07-19 3:40PM EDT2024-08-300.470.450.53-0.14-22.95%4630340.43%
AMZN240920C002300002024-07-19 3:57PM EDT2024-09-200.810.800.82-0.20-19.80%4177,32535.99%
AMZN241018C002300002024-07-19 3:51PM EDT2024-10-181.321.321.38-0.25-15.92%321,55233.79%
AMZN241115C002300002024-07-19 10:51AM EDT2024-11-153.052.702.78+0.08+2.69%352,55535.93%
AMZN241220C002300002024-07-19 3:52PM EDT2024-12-203.603.603.70-0.27-6.98%2053,30834.63%
AMZN250117C002300002024-07-19 3:27PM EDT2025-01-174.404.354.45-0.25-5.38%2076,76533.96%
AMZN250321C002300002024-07-19 12:15PM EDT2025-03-216.906.706.85-0.10-1.43%102,81334.55%
AMZN250620C002300002024-07-19 3:00PM EDT2025-06-209.919.9010.10-0.54-5.17%81,28135.00%
AMZN250919C002300002024-07-19 9:32AM EDT2025-09-1912.9713.1513.35-0.46-3.43%434735.60%
AMZN251219C002300002024-07-19 9:50AM EDT2025-12-1916.1916.3016.55-0.64-3.80%464336.24%
AMZN260116C002300002024-07-19 2:12PM EDT2026-01-1617.1217.0017.30-0.28-1.61%131,05336.17%
AMZN260618C002300002024-07-19 1:26PM EDT2026-06-1822.4022.1522.50-0.44-1.93%7868737.26%
AMZN261218C002300002024-07-19 2:42PM EDT2026-12-1827.3127.5028.00-0.94-3.33%641238.05%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P002300002024-06-27 12:05PM EDT2024-07-2632.2046.2047.450.00--0107.62%
AMZN240802P002300002024-07-17 3:19PM EDT2024-08-0242.4846.0047.700.00-12078.86%
AMZN240809P002300002024-07-11 11:02AM EDT2024-08-0934.8045.7547.900.00-8066.77%
AMZN240816P002300002024-07-18 9:31AM EDT2024-08-1641.0046.2047.500.00-17351.61%
AMZN240823P002300002024-07-18 9:34AM EDT2024-08-2341.5045.8047.900.00-1151.22%
AMZN240830P002300002024-07-18 10:53AM EDT2024-08-3044.6045.8547.850.00-14146.12%
AMZN240920P002300002024-07-19 12:09PM EDT2024-09-2046.3746.6047.20+2.55+5.82%1111030.15%
AMZN241018P002300002024-07-15 11:04AM EDT2024-10-1836.0046.1048.050.00-31232.53%
AMZN241115P002300002024-07-18 10:35AM EDT2024-11-1545.9546.3048.450.00-1230.59%
AMZN241220P002300002024-07-19 12:37PM EDT2024-12-2048.0546.6048.80+3.70+8.34%14628.37%
AMZN250117P002300002024-07-17 3:19PM EDT2025-01-1744.2247.4548.300.00-1816224.09%
AMZN250321P002300002024-07-17 12:37PM EDT2025-03-2146.2548.2049.050.00-218323.27%
AMZN250620P002300002024-07-19 12:37PM EDT2025-06-2049.9149.1050.20+3.38+7.26%2623322.63%
AMZN250919P002300002024-07-18 10:00AM EDT2025-09-1947.4149.9051.350.00-225722.23%
AMZN251219P002300002024-07-18 9:59AM EDT2025-12-1948.6850.9052.400.00-437621.83%
AMZN260116P002300002024-07-16 10:42AM EDT2026-01-1644.7151.0052.800.00-829121.85%
AMZN260618P002300002024-07-09 2:43PM EDT2026-06-1844.0251.8555.750.00-14322.90%
AMZN261218P002300002024-07-16 10:35AM EDT2026-12-1849.8353.8557.250.00-325121.91%