Singapore markets open in 5 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.55+2.84 (+2.91%)
As of 03:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324C001150002023-03-21 3:09PM EDT2023-03-240.020.010.020.00-2,5072,46653.13%
AMZN230331C001150002023-03-21 3:37PM EDT2023-03-310.060.060.07+0.01+20.00%5,4542,37439.45%
AMZN230406C001150002023-03-21 2:46PM EDT2023-04-060.100.110.12+0.01+11.11%741,34834.86%
AMZN230414C001150002023-03-21 3:34PM EDT2023-04-140.250.260.27+0.06+31.58%451,73233.89%
AMZN230421C001150002023-03-21 3:40PM EDT2023-04-210.430.410.43+0.13+43.33%2,07429,25333.45%
AMZN230428C001150002023-03-21 3:39PM EDT2023-04-281.151.151.18+0.32+38.55%25166940.82%
AMZN230519C001150002023-03-21 3:39PM EDT2023-05-191.921.911.93+0.38+24.68%2,8256,03539.50%
AMZN230616C001150002023-03-21 3:40PM EDT2023-06-162.782.792.82+0.50+21.93%6,76134,07938.33%
AMZN230721C001150002023-03-21 3:27PM EDT2023-07-213.693.703.80+0.64+20.98%1505,58537.35%
AMZN230818C001150002023-03-21 3:38PM EDT2023-08-185.055.055.10+0.85+20.24%2401,11639.30%
AMZN230915C001150002023-03-21 3:29PM EDT2023-09-155.745.805.90+0.74+14.80%524,33439.15%
AMZN231020C001150002023-03-21 12:47PM EDT2023-10-206.306.706.80+0.65+11.50%922,40838.90%
AMZN240119C001150002023-03-21 2:51PM EDT2024-01-199.109.209.30+1.25+15.92%1,52330,47139.61%
AMZN240315C001150002023-03-21 2:47PM EDT2024-03-1510.6510.7010.85+1.25+13.30%4892940.34%
AMZN240621C001150002023-03-21 12:23PM EDT2024-06-2112.5512.8513.15+1.05+9.13%65,46640.91%
AMZN240920C001150002023-03-21 1:23PM EDT2024-09-2014.3514.7015.05-0.48-3.24%8936541.24%
AMZN250117C001150002023-03-21 3:37PM EDT2025-01-1717.1017.0517.25+1.76+11.47%243,68841.44%
AMZN250620C001150002023-03-21 3:02PM EDT2025-06-2019.6019.4520.00+0.95+5.09%755041.94%
AMZN251219C001150002023-03-21 3:09PM EDT2025-12-1922.0022.2523.05+0.35+1.62%439742.57%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230324P001150002023-03-21 2:26PM EDT2023-03-2414.7514.0514.50-4.45-23.18%155162.11%
AMZN230331P001150002023-03-21 2:37PM EDT2023-03-3114.7014.1014.55-3.43-18.92%32741.99%
AMZN230406P001150002023-03-13 1:21PM EDT2023-04-0622.4014.2515.200.00-82053.52%
AMZN230414P001150002023-03-17 3:22PM EDT2023-04-1416.3513.8514.950.00-21339.36%
AMZN230421P001150002023-03-21 3:25PM EDT2023-04-2114.8514.2514.70-3.50-19.07%4562529.44%
AMZN230428P001150002023-03-21 2:56PM EDT2023-04-2815.3514.8015.25-0.15-0.97%28236.04%
AMZN230519P001150002023-03-21 2:29PM EDT2023-05-1915.7515.3515.55-2.42-13.32%1449332.15%
AMZN230616P001150002023-03-21 3:30PM EDT2023-06-1616.2015.9016.20-3.35-17.14%3329,05931.40%
AMZN230721P001150002023-03-21 2:23PM EDT2023-07-2117.0016.5016.70-1.68-8.99%12,08229.40%
AMZN230818P001150002023-03-21 10:37AM EDT2023-08-1818.8717.4017.70-3.13-14.23%315231.27%
AMZN230915P001150002023-03-20 10:41AM EDT2023-09-1521.1017.8018.200.00-24,56630.78%
AMZN231020P001150002023-03-13 10:44AM EDT2023-10-2025.7418.2518.850.00-54,61330.54%
AMZN240119P001150002023-03-21 2:33PM EDT2024-01-1920.0919.6020.20-2.27-10.15%1,61827,72629.58%
AMZN240315P001150002023-03-17 3:23PM EDT2024-03-1522.2420.5020.800.00-49528.79%
AMZN240621P001150002023-03-21 3:03PM EDT2024-06-2122.0021.5021.85-1.45-6.18%6046,23627.98%
AMZN240920P001150002023-03-16 11:02AM EDT2024-09-2023.8022.4522.750.00-31,59127.45%
AMZN250117P001150002023-03-21 12:55PM EDT2025-01-1724.2623.3023.85-2.47-9.24%16,72026.97%
AMZN250620P001150002023-03-21 12:55PM EDT2025-06-2025.4324.4525.10-1.62-5.99%115526.42%
AMZN251219P001150002023-03-16 11:00AM EDT2025-12-1927.2025.2026.350.00-32225.81%