Singapore markets close in 1 hour 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.63-4.59 (-2.56%)
At close: 04:00PM EDT
173.85 -0.78 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001000002024-04-19 10:26AM EDT2024-04-2676.350.000.000.00-4000.00%
AMZN240503C001000002024-04-19 3:26PM EDT2024-05-0374.520.000.000.00-2900.00%
AMZN240510C001000002024-04-19 1:37PM EDT2024-05-1075.480.000.000.00-1000.00%
AMZN240517C001000002024-04-19 12:09PM EDT2024-05-1775.950.000.000.00-6100.00%
AMZN240524C001000002024-04-19 3:58PM EDT2024-05-2475.260.000.000.00-200.00%
AMZN240531C001000002024-04-18 2:59PM EDT2024-05-3179.670.000.000.00--00.00%
AMZN240621C001000002024-04-19 3:47PM EDT2024-06-2174.980.000.000.00-600.00%
AMZN240719C001000002024-04-15 2:41PM EDT2024-07-1985.740.000.000.00-400.00%
AMZN240816C001000002024-04-18 10:11AM EDT2024-08-1683.030.000.000.00-4000.00%
AMZN240920C001000002024-04-19 12:07PM EDT2024-09-2078.000.000.000.00-300.00%
AMZN241018C001000002024-04-19 3:21PM EDT2024-10-1877.670.000.000.00-100.00%
AMZN241115C001000002024-04-10 10:40AM EDT2024-11-1589.210.000.000.00-1000.00%
AMZN241220C001000002024-04-11 3:50PM EDT2024-12-2094.140.000.000.00-600.00%
AMZN250117C001000002024-04-19 3:02PM EDT2025-01-1779.270.000.000.00-3900.00%
AMZN250321C001000002024-04-19 11:49AM EDT2025-03-2182.900.000.000.00-1000.00%
AMZN250620C001000002024-04-19 11:16AM EDT2025-06-2083.950.000.000.00-100.00%
AMZN250919C001000002024-04-02 2:20PM EDT2025-09-1990.360.000.000.00-1000.00%
AMZN251219C001000002024-04-19 2:48PM EDT2025-12-1985.700.000.000.00-900.00%
AMZN260116C001000002024-04-19 3:34PM EDT2026-01-1686.050.000.000.00-2800.00%
AMZN260618C001000002024-04-19 1:43PM EDT2026-06-1889.850.000.000.00-400.00%
AMZN261218C001000002024-04-19 3:56PM EDT2026-12-1892.700.000.000.00-400.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001000002024-04-19 3:38PM EDT2024-04-260.010.000.000.00-100050.00%
AMZN240503P001000002024-04-19 9:33AM EDT2024-05-030.040.000.000.00-1050.00%
AMZN240510P001000002024-04-19 9:33AM EDT2024-05-100.040.000.000.00-1050.00%
AMZN240517P001000002024-04-19 10:00AM EDT2024-05-170.030.000.000.00-5050.00%
AMZN240531P001000002024-04-19 2:52PM EDT2024-05-310.050.000.000.00-1025.00%
AMZN240621P001000002024-04-19 3:31PM EDT2024-06-210.120.000.000.00-3025.00%
AMZN240719P001000002024-04-19 2:36PM EDT2024-07-190.170.000.000.00-1025.00%
AMZN240816P001000002024-04-19 2:47PM EDT2024-08-160.330.000.000.00-4025.00%
AMZN240920P001000002024-04-19 3:12PM EDT2024-09-200.420.000.000.00-24012.50%
AMZN241018P001000002024-04-09 12:46PM EDT2024-10-180.390.000.000.00-10012.50%
AMZN241115P001000002024-04-19 12:44PM EDT2024-11-150.760.000.000.00-1012.50%
AMZN241220P001000002024-04-19 3:36PM EDT2024-12-200.990.000.000.00-2012.50%
AMZN250117P001000002024-04-19 2:48PM EDT2025-01-171.200.000.000.00-97012.50%
AMZN250321P001000002024-04-19 2:30PM EDT2025-03-211.570.000.000.00-12012.50%
AMZN250620P001000002024-04-19 3:25PM EDT2025-06-202.150.000.000.00-7012.50%
AMZN250919P001000002024-04-05 3:14PM EDT2025-09-192.280.000.000.00-3012.50%
AMZN251219P001000002024-04-19 1:13PM EDT2025-12-193.300.000.000.00-606.25%
AMZN260116P001000002024-04-19 3:46PM EDT2026-01-163.600.000.000.00-706.25%
AMZN260618P001000002024-04-19 2:38PM EDT2026-06-184.350.000.000.00-306.25%
AMZN261218P001000002024-04-19 3:30PM EDT2026-12-185.300.000.000.00-306.25%