Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.12+1.14 (+0.90%)
At close: 04:00PM EDT
127.11 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231006C001150002023-09-29 3:40PM EDT2023-10-0612.7512.0512.85+1.20+10.39%1139152.15%
AMZN231013C001150002023-09-29 3:53PM EDT2023-10-1313.1512.3013.20+1.87+16.58%1113652.39%
AMZN231020C001150002023-09-29 3:59PM EDT2023-10-2013.0212.9513.25+0.72+5.85%815,29643.46%
AMZN231027C001150002023-09-29 11:31AM EDT2023-10-2714.2913.7514.25+1.19+9.08%68048.36%
AMZN231103C001150002023-09-29 9:33AM EDT2023-11-0315.3114.5015.00+1.53+11.10%13249.68%
AMZN231110C001150002023-09-28 11:22AM EDT2023-11-1013.6014.1015.20+13.60-51-46.85%
AMZN231117C001150002023-09-29 3:44PM EDT2023-11-1715.4515.3015.60+0.72+4.89%792,75946.12%
AMZN231215C001150002023-09-29 1:54PM EDT2023-12-1516.6816.7016.85+0.93+5.90%131,10943.36%
AMZN240119C001150002023-09-29 3:37PM EDT2024-01-1918.4018.1518.35+1.10+6.36%1032,18842.24%
AMZN240216C001150002023-09-29 3:21PM EDT2024-02-1620.0519.8020.05+2.20+12.32%6163943.99%
AMZN240315C001150002023-09-29 12:36PM EDT2024-03-1521.0520.8021.00+0.90+4.47%3026,19243.27%
AMZN240419C001150002023-09-27 11:45AM EDT2024-04-1920.3521.9022.250.00-423643.07%
AMZN240621C001150002023-09-29 10:04AM EDT2024-06-2125.3024.2524.65+1.60+6.75%16,15543.80%
AMZN240920C001150002023-09-29 3:45PM EDT2024-09-2027.4027.1027.50+1.65+6.41%365544.09%
AMZN250117C001150002023-09-29 2:16PM EDT2025-01-1730.5930.4530.85+1.09+3.69%63,38244.58%
AMZN250620C001150002023-09-26 3:38PM EDT2025-06-2033.3034.2534.700.00-485245.16%
AMZN251219C001150002023-09-29 10:46AM EDT2025-12-1939.0038.1538.75+3.25+9.09%771445.78%
AMZN260116C001150002023-09-28 3:37PM EDT2026-01-1637.9538.5039.300.00-83145.81%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231006P001150002023-09-29 3:58PM EDT2023-10-060.080.070.08-0.08-50.00%9251,81438.87%
AMZN231013P001150002023-09-29 3:52PM EDT2023-10-130.300.270.29-0.17-36.17%2071,00735.74%
AMZN231020P001150002023-09-29 3:59PM EDT2023-10-200.570.540.57-0.23-28.75%56722,28234.89%
AMZN231027P001150002023-09-29 3:56PM EDT2023-10-271.401.301.38-0.11-7.28%1121,50440.53%
AMZN231103P001150002023-09-29 3:58PM EDT2023-11-031.941.902.00-0.36-15.65%1651,37242.11%
AMZN231110P001150002023-09-28 2:07PM EDT2023-11-102.612.482.65+2.61-12-43.60%
AMZN231117P001150002023-09-29 3:56PM EDT2023-11-172.502.392.44-0.31-11.03%60520,38938.86%
AMZN231215P001150002023-09-29 3:55PM EDT2023-12-153.303.203.30-0.36-9.84%4526,59435.83%
AMZN240119P001150002023-09-29 3:56PM EDT2024-01-194.174.054.15-0.33-7.33%15251,40233.47%
AMZN240216P001150002023-09-29 3:23PM EDT2024-02-165.305.205.30-0.35-6.19%4252,19034.33%
AMZN240315P001150002023-09-29 3:23PM EDT2024-03-155.755.705.85-0.40-6.50%1685,78133.22%
AMZN240419P001150002023-09-29 3:11PM EDT2024-04-196.356.306.45-0.33-4.94%112,96832.06%
AMZN240621P001150002023-09-29 11:46AM EDT2024-06-217.457.607.75-0.65-8.02%5413,48331.46%
AMZN240920P001150002023-09-28 11:33AM EDT2024-09-209.509.009.150.00-1747,47430.31%
AMZN250117P001150002023-09-29 10:50AM EDT2025-01-1710.7810.6510.85-0.25-2.27%1911,01629.54%
AMZN250620P001150002023-09-29 9:40AM EDT2025-06-2012.1512.2012.70-0.75-5.81%411,58928.77%
AMZN251219P001150002023-09-29 3:55PM EDT2025-12-1914.2514.0014.45-0.20-1.38%70610,41527.90%
AMZN260116P001150002023-09-28 3:37PM EDT2026-01-1614.7013.9014.500.00-102527.51%