Singapore markets close in 6 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.28-2.04 (-1.11%)
At close: 04:00PM EDT
181.15 -0.13 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C001850002024-04-17 3:59PM EDT2024-04-190.470.460.49-0.90-65.69%29,30238,12332.52%
AMZN240426C001850002024-04-17 3:59PM EDT2024-04-262.212.172.23-1.34-37.75%14,01711,03033.15%
AMZN240503C001850002024-04-17 3:59PM EDT2024-05-035.875.755.90-0.88-13.04%4,1669,90449.81%
AMZN240510C001850002024-04-17 3:59PM EDT2024-05-106.386.256.40-1.16-15.38%1,0692,07144.32%
AMZN240517C001850002024-04-17 3:58PM EDT2024-05-176.956.856.95-1.00-12.58%1,93623,76541.48%
AMZN240524C001850002024-04-17 3:58PM EDT2024-05-247.517.357.55-0.99-11.65%7284539.97%
AMZN240531C001850002024-04-17 2:31PM EDT2024-05-318.057.757.95-1.06-11.64%15132038.25%
AMZN240621C001850002024-04-17 3:59PM EDT2024-06-219.299.159.25-1.07-10.33%1,09317,93435.74%
AMZN240719C001850002024-04-17 3:40PM EDT2024-07-1910.9710.8511.00-1.33-10.81%8725,24834.67%
AMZN240816C001850002024-04-17 3:20PM EDT2024-08-1613.7013.6013.75-1.40-9.27%931,72337.01%
AMZN240920C001850002024-04-17 2:47PM EDT2024-09-2015.8115.3015.45-1.06-6.28%1218,77136.19%
AMZN241018C001850002024-04-17 2:44PM EDT2024-10-1817.3016.6516.80-0.85-4.68%966635.95%
AMZN241115C001850002024-04-17 1:02PM EDT2024-11-1518.8619.0519.25-1.69-8.22%1579637.94%
AMZN241220C001850002024-04-17 3:50PM EDT2024-12-2020.6820.5520.75-1.60-7.18%1701,07737.68%
AMZN250117C001850002024-04-17 3:52PM EDT2025-01-1721.7821.7521.95-1.59-6.80%2438,82837.63%
AMZN250321C001850002024-04-17 2:05PM EDT2025-03-2125.5025.0025.30-1.40-5.20%1060538.79%
AMZN250620C001850002024-04-17 3:18PM EDT2025-06-2029.2529.0529.30-1.40-4.57%162,82339.59%
AMZN250919C001850002024-04-17 2:13PM EDT2025-09-1933.0232.6532.95-0.88-2.60%1016940.25%
AMZN251219C001850002024-04-17 3:45PM EDT2025-12-1936.0336.0536.40-2.14-5.61%81,15140.90%
AMZN260116C001850002024-04-17 3:41PM EDT2026-01-1636.8536.9037.25-1.70-4.41%2973,18940.91%
AMZN260618C001850002024-04-17 11:29AM EDT2026-06-1843.4142.1542.65-1.04-2.34%325,49741.98%
AMZN261218C001850002024-04-17 2:55PM EDT2026-12-1847.9846.4547.65-1.71-3.44%2534642.26%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P001850002024-04-17 3:59PM EDT2024-04-194.054.004.20+1.18+41.11%6,33115,48232.23%
AMZN240426P001850002024-04-17 3:59PM EDT2024-04-265.655.605.75+1.11+24.45%3,1313,89231.28%
AMZN240503P001850002024-04-17 2:42PM EDT2024-05-039.058.959.10+1.38+17.99%2,2286,24546.34%
AMZN240510P001850002024-04-17 3:20PM EDT2024-05-109.319.259.50+1.21+14.94%17982840.88%
AMZN240517P001850002024-04-17 3:48PM EDT2024-05-179.809.809.90+1.05+12.00%98913,80037.74%
AMZN240524P001850002024-04-17 1:28PM EDT2024-05-2410.2010.1010.30+1.62+18.88%541,14135.74%
AMZN240531P001850002024-04-17 2:10PM EDT2024-05-3110.3210.4010.55+0.98+10.49%182733.78%
AMZN240621P001850002024-04-17 3:57PM EDT2024-06-2111.3011.3011.40+1.20+11.88%1678,04230.59%
AMZN240719P001850002024-04-17 3:24PM EDT2024-07-1912.3012.2512.40+1.30+11.82%973,50828.33%
AMZN240816P001850002024-04-17 3:55PM EDT2024-08-1614.2014.2014.35+1.10+8.40%1121,14029.52%
AMZN240920P001850002024-04-17 3:35PM EDT2024-09-2015.1715.1015.30+0.87+6.08%81,77628.02%
AMZN241018P001850002024-04-17 2:45PM EDT2024-10-1815.4015.8016.00+0.69+4.69%3263627.16%
AMZN241115P001850002024-04-17 3:55PM EDT2024-11-1517.4017.3517.70+1.05+6.42%130028.39%
AMZN241220P001850002024-04-17 1:50PM EDT2024-12-2018.1018.1518.40+0.90+5.23%1221,31327.48%
AMZN250117P001850002024-04-17 2:30PM EDT2025-01-1718.7018.6519.00+0.94+5.29%1226,63127.00%
AMZN250321P001850002024-04-17 10:51AM EDT2025-03-2119.7520.5020.90-0.40-1.99%199127.09%
AMZN250620P001850002024-04-17 9:35AM EDT2025-06-2021.9322.5522.95+0.13+0.60%349926.67%
AMZN250919P001850002024-04-12 2:28PM EDT2025-09-1922.8224.3024.800.00-30433026.38%
AMZN251219P001850002024-04-17 2:40PM EDT2025-12-1926.1826.0026.50+0.48+1.87%457126.16%
AMZN260116P001850002024-04-12 3:00PM EDT2026-01-1625.1026.3526.800.00-16270425.90%
AMZN260618P001850002024-04-11 10:55AM EDT2026-06-1826.9128.7029.250.00-146825.59%
AMZN261218P001850002024-04-17 2:55PM EDT2026-12-1831.0930.2532.15+2.79+9.86%711125.55%