Singapore markets close in 3 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.32-0.30 (-0.16%)
At close: 04:00PM EDT
183.80 +0.48 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C001100002024-04-16 12:02PM EDT2024-04-1973.800.000.000.00-1100.00%
AMZN240426C001100002024-04-16 11:28AM EDT2024-04-2674.650.000.000.00-200.00%
AMZN240510C001100002024-04-09 10:59AM EDT2024-05-1076.240.000.000.00-400.00%
AMZN240517C001100002024-04-16 12:02PM EDT2024-05-1774.380.000.000.00-100.00%
AMZN240524C001100002024-04-12 11:48AM EDT2024-05-2478.410.000.000.00-300.00%
AMZN240531C001100002024-04-12 9:35AM EDT2024-05-3178.760.000.000.00-100.00%
AMZN240621C001100002024-04-16 12:00PM EDT2024-06-2175.180.000.000.00-700.00%
AMZN240719C001100002024-04-05 12:04PM EDT2024-07-1977.600.000.000.00-200.00%
AMZN240816C001100002024-04-04 2:27PM EDT2024-08-1675.900.000.000.00-1,01200.00%
AMZN240920C001100002024-04-15 3:14PM EDT2024-09-2076.950.000.000.00-200.00%
AMZN241018C001100002024-04-10 2:17PM EDT2024-10-1879.430.000.000.00-100.00%
AMZN241115C001100002024-04-08 11:19AM EDT2024-11-1581.070.000.000.00-100.00%
AMZN241220C001100002024-04-05 12:43PM EDT2024-12-2080.870.000.000.00-200.00%
AMZN250117C001100002024-04-16 2:37PM EDT2025-01-1779.620.000.000.00-4300.00%
AMZN250321C001100002024-04-11 11:15AM EDT2025-03-2184.070.000.000.00-100.00%
AMZN250620C001100002024-04-12 11:39AM EDT2025-06-2087.050.000.000.00-11100.00%
AMZN250919C001100002024-03-26 11:21AM EDT2025-09-1981.350.000.000.00-100.00%
AMZN251219C001100002024-04-16 1:19PM EDT2025-12-1987.130.000.000.00-100.00%
AMZN260116C001100002024-04-16 9:30AM EDT2026-01-1687.340.000.000.00-100.00%
AMZN260618C001100002024-04-15 11:02AM EDT2026-06-1893.250.000.000.00-200.00%
AMZN261218C001100002024-04-16 1:19PM EDT2026-12-1893.630.000.000.00-1800.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P001100002024-04-16 9:33AM EDT2024-04-190.010.000.000.00-3050.00%
AMZN240426P001100002024-04-08 9:38AM EDT2024-04-260.020.000.000.00-2050.00%
AMZN240503P001100002024-04-11 12:04PM EDT2024-05-030.030.000.000.00-12050.00%
AMZN240517P001100002024-04-15 3:23PM EDT2024-05-170.050.000.000.00-3,091025.00%
AMZN240621P001100002024-04-16 9:46AM EDT2024-06-210.170.000.000.00-5025.00%
AMZN240719P001100002024-04-16 11:14AM EDT2024-07-190.220.000.000.00-6025.00%
AMZN240816P001100002024-04-16 3:46PM EDT2024-08-160.410.000.000.00-11012.50%
AMZN240920P001100002024-04-16 11:22AM EDT2024-09-200.520.000.000.00-5012.50%
AMZN241018P001100002024-04-15 2:31PM EDT2024-10-180.680.000.000.00-2012.50%
AMZN241115P001100002024-04-16 3:26PM EDT2024-11-150.950.000.000.00-81012.50%
AMZN241220P001100002024-04-12 12:41PM EDT2024-12-201.130.000.000.00-3012.50%
AMZN250117P001100002024-04-16 10:14AM EDT2025-01-171.420.000.000.00-50012.50%
AMZN250321P001100002024-04-15 9:30AM EDT2025-03-211.760.000.000.00-3012.50%
AMZN250620P001100002024-04-16 10:18AM EDT2025-06-202.540.000.000.00-3012.50%
AMZN250919P001100002024-04-11 11:10AM EDT2025-09-192.950.000.000.00-1006.25%
AMZN251219P001100002024-04-15 1:37PM EDT2025-12-193.990.000.000.00-3706.25%
AMZN260116P001100002024-04-15 1:30PM EDT2026-01-164.100.000.000.00-2006.25%
AMZN260618P001100002024-04-11 2:26PM EDT2026-06-184.750.000.000.00-106.25%
AMZN261218P001100002024-04-08 10:17AM EDT2026-12-186.050.000.000.00--06.25%