Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.49-0.56 (-0.29%)
At close: 04:00PM EDT
194.50 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C002350002024-07-12 3:28PM EDT2024-07-190.010.010.02-0.01-50.00%7091,70450.00%
AMZN240726C002350002024-07-12 2:31PM EDT2024-07-260.050.030.09-0.04-44.44%1191443.95%
AMZN240802C002350002024-07-12 3:56PM EDT2024-08-020.430.400.44-0.05-10.42%1181,02846.51%
AMZN240809C002350002024-07-12 3:43PM EDT2024-08-090.520.470.60-0.04-7.14%5139142.90%
AMZN240816C002350002024-07-12 3:42PM EDT2024-08-160.610.610.64-0.12-16.44%1392,79738.89%
AMZN240823C002350002024-07-12 3:57PM EDT2024-08-230.740.620.97-0.07-8.64%74339.01%
AMZN240920C002350002024-07-12 3:31PM EDT2024-09-201.421.391.45-0.15-9.55%401,63333.46%
AMZN241018C002350002024-07-12 3:51PM EDT2024-10-182.082.052.14-0.26-11.11%2962,85831.57%
AMZN241115C002350002024-07-12 3:51PM EDT2024-11-153.873.804.10-0.23-5.61%2858134.56%
AMZN241220C002350002024-07-12 2:57PM EDT2024-12-205.254.905.10-0.10-1.87%511,45533.22%
AMZN250117C002350002024-07-12 3:41PM EDT2025-01-176.025.806.00-0.23-3.68%834,65032.74%
AMZN250321C002350002024-07-12 12:12PM EDT2025-03-218.768.658.85-0.19-2.12%3454433.67%
AMZN250620C002350002024-07-12 3:42PM EDT2025-06-2012.6812.4012.70-0.17-1.32%3970334.56%
AMZN250919C002350002024-07-12 9:48AM EDT2025-09-1916.3416.0016.30-0.31-1.86%169535.24%
AMZN251219C002350002024-07-12 10:50AM EDT2025-12-1920.3019.5019.85+0.70+3.57%51,33135.99%
AMZN260116C002350002024-07-12 3:57PM EDT2026-01-1620.5020.3020.70-3.00-12.77%140435.98%
AMZN260618C002350002024-07-03 10:01AM EDT2026-06-1829.8025.6526.400.00-224437.19%
AMZN261218C002350002024-07-11 9:46AM EDT2026-12-1835.7531.4032.500.00-2014038.18%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-20196.02%
AMZN240802P002350002024-07-09 11:46AM EDT2024-08-0235.0839.6041.600.00-1156.79%
AMZN240816P002350002024-07-10 10:25AM EDT2024-08-1636.0540.0541.250.00-143340.19%
AMZN240920P002350002024-07-12 3:15PM EDT2024-09-2039.7240.4041.60-0.93-2.29%219031.12%
AMZN241018P002350002024-07-08 3:33PM EDT2024-10-1837.1640.2542.150.00-2329.27%
AMZN241115P002350002024-06-06 11:10AM EDT2024-11-1551.1836.1037.700.00-900.00%
AMZN241220P002350002024-07-01 2:32PM EDT2024-12-2040.0041.1042.700.00--1524.84%
AMZN250117P002350002024-07-10 10:40AM EDT2025-01-1739.2641.6043.000.00-1523.85%
AMZN250321P002350002024-07-05 11:34AM EDT2025-03-2139.8142.2544.300.00-127323.79%
AMZN250620P002350002024-07-03 11:39AM EDT2025-06-2043.1043.8546.150.00-12523.73%
AMZN250919P002350002024-07-02 2:13PM EDT2025-09-1943.2544.7547.500.00-612023.09%
AMZN251219P002350002024-07-11 11:24AM EDT2025-12-1948.0046.7048.250.00-34321.97%
AMZN260116P002350002024-07-10 10:16AM EDT2026-01-1644.8947.3549.300.00-479222.70%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2233.71%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7057.0559.800.00-2227.23%