Singapore markets close in 2 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.41+3.86 (+2.11%)
At close: 04:00PM EDT
186.03 -0.38 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C002700002024-07-23 3:25PM EDT2024-07-260.010.000.000.00-10050.00%
AMZN240802C002700002024-07-23 2:00PM EDT2024-08-020.020.000.000.00-201050.00%
AMZN240809C002700002024-07-23 11:15AM EDT2024-08-090.010.000.000.00-33025.00%
AMZN240816C002700002024-07-23 12:13PM EDT2024-08-160.030.000.000.00-43025.00%
AMZN240823C002700002024-07-23 11:09AM EDT2024-08-230.020.000.000.00-1025.00%
AMZN240830C002700002024-07-17 12:14PM EDT2024-08-300.130.000.000.00--025.00%
AMZN240920C002700002024-07-23 10:48AM EDT2024-09-200.110.000.000.00-16025.00%
AMZN241018C002700002024-07-23 3:52PM EDT2024-10-180.210.000.000.00-24012.50%
AMZN241115C002700002024-07-23 9:39AM EDT2024-11-150.530.000.000.00-5012.50%
AMZN241220C002700002024-07-23 3:37PM EDT2024-12-200.860.000.000.00-93012.50%
AMZN250117C002700002024-07-23 3:37PM EDT2025-01-171.160.000.000.00-11012.50%
AMZN250321C002700002024-07-23 3:33PM EDT2025-03-212.320.000.000.00-4012.50%
AMZN250620C002700002024-07-23 3:23PM EDT2025-06-204.300.000.000.00-206.25%
AMZN250919C002700002024-07-18 11:23AM EDT2025-09-196.050.000.000.00-406.25%
AMZN251219C002700002024-07-22 12:42PM EDT2025-12-198.230.000.000.00-306.25%
AMZN260116C002700002024-07-23 2:41PM EDT2026-01-169.650.000.000.00-2306.25%
AMZN260618C002700002024-07-23 10:43AM EDT2026-06-1814.500.000.000.00-1006.25%
AMZN261218C002700002024-07-23 2:14PM EDT2026-12-1818.900.000.000.00-6406.25%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240920P002700002024-07-09 2:29PM EDT2024-09-2069.950.000.000.00-200.00%
AMZN241115P002700002024-07-22 10:16AM EDT2024-11-1586.380.000.000.00-200.00%
AMZN250117P002700002024-04-04 11:36AM EDT2025-01-1785.3983.2084.300.00-5029.99%
AMZN250620P002700002024-06-12 11:41AM EDT2025-06-2081.7074.3076.950.00-2000.00%
AMZN260116P002700002024-07-09 1:36PM EDT2026-01-1672.210.000.000.00-500.00%
AMZN260618P002700002024-04-15 1:44PM EDT2026-06-1887.1283.2084.900.00-1017.22%
AMZN261218P002700002024-07-02 11:30AM EDT2026-12-1876.600.000.000.00-100.00%