Singapore markets close in 3 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.75-4.18 (-2.22%)
At close: 04:00PM EDT
184.42 +0.67 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719C002400002024-07-18 11:19AM EDT2024-07-190.010.000.000.00-740050.00%
AMZN240726C002400002024-07-18 10:55AM EDT2024-07-260.030.000.000.00-1050.00%
AMZN240802C002400002024-07-18 1:24PM EDT2024-08-020.100.000.000.00-111025.00%
AMZN240809C002400002024-07-18 3:38PM EDT2024-08-090.170.000.000.00-31025.00%
AMZN240816C002400002024-07-18 3:51PM EDT2024-08-160.200.000.000.00-952025.00%
AMZN240823C002400002024-07-18 3:37PM EDT2024-08-230.250.000.000.00-95012.50%
AMZN240830C002400002024-07-18 3:21PM EDT2024-08-300.300.000.000.00-4012.50%
AMZN240920C002400002024-07-18 3:50PM EDT2024-09-200.560.000.000.00-157012.50%
AMZN241018C002400002024-07-18 2:50PM EDT2024-10-180.880.000.000.00-90012.50%
AMZN241115C002400002024-07-18 3:19PM EDT2024-11-151.910.000.000.00-77012.50%
AMZN241220C002400002024-07-18 3:11PM EDT2024-12-202.630.000.000.00-3906.25%
AMZN250117C002400002024-07-18 3:19PM EDT2025-01-173.200.000.000.00-51706.25%
AMZN250321C002400002024-07-18 3:43PM EDT2025-03-215.450.000.000.00-12106.25%
AMZN250620C002400002024-07-18 3:51PM EDT2025-06-208.250.000.000.00-3206.25%
AMZN250919C002400002024-07-18 12:44PM EDT2025-09-1910.950.000.000.00-2206.25%
AMZN251219C002400002024-07-18 1:00PM EDT2025-12-1914.150.000.000.00-206.25%
AMZN260116C002400002024-07-18 2:55PM EDT2026-01-1615.040.000.000.00-1306.25%
AMZN260618C002400002024-07-18 12:16PM EDT2026-06-1819.100.000.000.00-3403.13%
AMZN261218C002400002024-07-18 3:52PM EDT2026-12-1825.240.000.000.00-7803.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240719P002400002024-06-25 3:49PM EDT2024-07-1953.450.000.000.00-100.00%
AMZN240726P002400002024-07-12 1:40PM EDT2024-07-2643.600.000.000.00-100.00%
AMZN240802P002400002024-07-08 12:26PM EDT2024-08-0241.200.000.000.00--00.00%
AMZN240816P002400002024-07-18 3:06PM EDT2024-08-1656.000.000.000.00-700.00%
AMZN240823P002400002024-07-15 12:11PM EDT2024-08-2347.780.000.000.00-100.00%
AMZN240920P002400002024-07-12 1:58PM EDT2024-09-2043.890.000.000.00-200.00%
AMZN241018P002400002024-07-18 2:12PM EDT2024-10-1856.600.000.000.00-100.00%
AMZN241115P002400002024-07-18 2:04PM EDT2024-11-1556.320.000.000.00-100.00%
AMZN241220P002400002024-07-18 11:49AM EDT2024-12-2057.850.000.000.00-100.00%
AMZN250117P002400002024-07-16 1:55PM EDT2025-01-1748.150.000.000.00-1100.00%
AMZN250321P002400002024-07-18 2:01PM EDT2025-03-2157.150.000.000.00-200.00%
AMZN250620P002400002024-07-12 10:51AM EDT2025-06-2048.580.000.000.00-100.00%
AMZN250919P002400002024-07-17 1:49PM EDT2025-09-1955.740.000.000.00-200.00%
AMZN251219P002400002024-07-18 2:35PM EDT2025-12-1959.500.000.000.00-400.00%
AMZN260116P002400002024-07-18 1:03PM EDT2026-01-1659.600.000.000.00-200.00%
AMZN260618P002400002024-07-02 3:03PM EDT2026-06-1850.840.000.000.00-200.00%
AMZN261218P002400002024-07-02 2:36PM EDT2026-12-1853.090.000.000.00-500.00%