Singapore markets open in 8 hours 2 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:85.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816C000850002024-07-15 11:19AM EDT2024-08-16110.6797.2099.800.00-110139.36%
AMZN240920C000850002024-07-12 2:25PM EDT2024-09-20111.7398.5599.650.00-21,081108.64%
AMZN241018C000850002024-05-22 12:10PM EDT2024-10-18100.96103.75106.700.00-55150.78%
AMZN241115C000850002024-07-19 11:38AM EDT2024-11-1599.7298.05101.75-5.34-5.08%1489.31%
AMZN241220C000850002024-06-24 9:30AM EDT2024-12-20107.6598.50102.350.00-14283.37%
AMZN250117C000850002024-07-19 2:44PM EDT2025-01-1799.9799.90101.95-1.86-1.83%14,11880.52%
AMZN250321C000850002024-07-09 9:50AM EDT2025-03-21118.4299.80103.700.00-1374.32%
AMZN250620C000850002024-07-17 9:45AM EDT2025-06-20109.00101.70104.250.00-138669.04%
AMZN250919C000850002024-04-24 1:04PM EDT2025-09-1999.33101.30103.550.00-1259.05%
AMZN251219C000850002024-07-15 3:42PM EDT2025-12-19114.70104.00106.600.00-123863.12%
AMZN260116C000850002024-07-19 2:44PM EDT2026-01-16104.80104.25106.95-10.30-8.95%325662.36%
AMZN260618C000850002024-07-05 11:33AM EDT2026-06-18124.60105.50109.450.00-27659.80%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240816P000850002024-07-16 1:26PM EDT2024-08-160.010.000.050.00-20113100.78%
AMZN240920P000850002024-07-18 3:53PM EDT2024-09-200.050.040.050.00-113,18970.31%
AMZN241018P000850002024-07-19 3:57PM EDT2024-10-180.070.050.08+0.02+40.00%221260.74%
AMZN241115P000850002024-07-17 9:42AM EDT2024-11-150.110.130.140.00-264157.91%
AMZN241220P000850002024-07-18 10:47AM EDT2024-12-200.180.180.240.00-112453.91%
AMZN250117P000850002024-07-18 3:51PM EDT2025-01-170.250.270.290.00-1913,67451.61%
AMZN250321P000850002024-07-17 1:28PM EDT2025-03-210.370.370.440.00-56547.66%
AMZN250620P000850002024-07-15 11:33AM EDT2025-06-200.450.550.590.00-22,93442.70%
AMZN250919P000850002024-06-26 12:29PM EDT2025-09-190.670.770.810.00-118740.06%
AMZN251219P000850002024-07-18 2:39PM EDT2025-12-191.101.071.120.00-1557238.72%
AMZN260116P000850002024-07-17 2:08PM EDT2026-01-161.131.131.180.00-145,15138.11%
AMZN260618P000850002024-07-18 10:48AM EDT2026-06-181.671.631.700.00-154836.41%