Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.23+2.60 (+1.49%)
At close: 04:00PM EDT
178.63 +1.40 (+0.79%)
Pre-market: 08:39AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C001200002024-04-19 1:34PM EDT2024-04-2655.080.000.000.00-2110.00%
AMZN240503C001200002024-04-19 12:59PM EDT2024-05-0354.920.000.000.00-370.00%
AMZN240510C001200002024-04-15 3:33PM EDT2024-05-1064.610.000.000.00-12140.00%
AMZN240517C001200002024-04-19 10:25AM EDT2024-05-1756.940.000.000.00-42740.00%
AMZN240524C001200002024-04-19 11:09AM EDT2024-05-2457.020.000.000.00-1160.00%
AMZN240531C001200002024-04-19 10:36AM EDT2024-05-3157.320.000.000.00-230.00%
AMZN240621C001200002024-04-22 1:20PM EDT2024-06-2157.800.000.000.00-26,0710.00%
AMZN240719C001200002024-04-22 2:37PM EDT2024-07-1960.250.000.000.00-12,8590.00%
AMZN240816C001200002024-04-15 1:31PM EDT2024-08-1666.980.000.000.00-54510.00%
AMZN240920C001200002024-04-19 1:47PM EDT2024-09-2059.000.000.000.00-71,6220.00%
AMZN241018C001200002024-04-22 3:56PM EDT2024-10-1861.720.000.000.00-2640.00%
AMZN241115C001200002024-04-22 2:19PM EDT2024-11-1563.110.000.000.00-1180.00%
AMZN241220C001200002024-04-19 2:33PM EDT2024-12-2061.320.000.000.00-13300.00%
AMZN250117C001200002024-04-22 10:14AM EDT2025-01-1763.250.000.000.00-15,1910.00%
AMZN250321C001200002024-04-15 1:30PM EDT2025-03-2172.840.000.000.00-1730.00%
AMZN250620C001200002024-04-19 3:09PM EDT2025-06-2066.010.000.000.00-112,2530.00%
AMZN250919C001200002024-04-15 1:40PM EDT2025-09-1976.800.000.000.00-1490.00%
AMZN251219C001200002024-04-19 3:33PM EDT2025-12-1970.500.000.000.00-231,8350.00%
AMZN260116C001200002024-04-22 3:50PM EDT2026-01-1673.700.000.000.00-311,4460.00%
AMZN260618C001200002024-04-17 10:26AM EDT2026-06-1883.150.000.000.00-191230.00%
AMZN261218C001200002024-04-22 1:13PM EDT2026-12-1880.000.000.000.00-4160.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P001200002024-04-18 3:59PM EDT2024-04-260.020.000.000.00-150650.00%
AMZN240503P001200002024-04-22 12:00PM EDT2024-05-030.030.000.000.00-1,1574,44550.00%
AMZN240517P001200002024-04-22 3:41PM EDT2024-05-170.100.000.000.00-432,91525.00%
AMZN240524P001200002024-04-19 1:27PM EDT2024-05-240.160.000.000.00-5525.00%
AMZN240531P001200002024-04-19 3:45PM EDT2024-05-310.230.000.000.00-32225.00%
AMZN240621P001200002024-04-22 3:54PM EDT2024-06-210.250.000.000.00-1533,39925.00%
AMZN240719P001200002024-04-22 12:44PM EDT2024-07-190.410.000.000.00-174,56612.50%
AMZN240816P001200002024-04-22 2:45PM EDT2024-08-160.680.000.000.00-239512.50%
AMZN240920P001200002024-04-22 1:52PM EDT2024-09-200.910.000.000.00-307,31712.50%
AMZN241018P001200002024-04-22 11:42AM EDT2024-10-181.220.000.000.00-1188112.50%
AMZN241115P001200002024-04-22 10:03AM EDT2024-11-151.670.000.000.00-252512.50%
AMZN241220P001200002024-04-15 1:20PM EDT2024-12-201.700.000.000.00-41,47912.50%
AMZN250117P001200002024-04-22 1:18PM EDT2025-01-172.400.000.000.00-117,55312.50%
AMZN250321P001200002024-04-19 1:02PM EDT2025-03-213.310.000.000.00-53396.25%
AMZN250620P001200002024-04-19 3:13PM EDT2025-06-204.300.000.000.00-112,7566.25%
AMZN250919P001200002024-04-22 3:37PM EDT2025-09-195.000.000.000.00-41006.25%
AMZN251219P001200002024-04-17 12:36PM EDT2025-12-195.700.000.000.00-11,5926.25%
AMZN260116P001200002024-04-22 3:53PM EDT2026-01-166.120.000.000.00-1168,6506.25%
AMZN260618P001200002024-04-22 12:21PM EDT2026-06-187.660.000.000.00-18276.25%
AMZN261218P001200002024-04-18 1:38PM EDT2026-12-188.470.000.000.00-2116.25%