Singapore markets close in 2 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.70+1.07 (+0.58%)
At close: 04:00PM EDT
184.96 +0.26 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C002050002024-05-17 3:45PM EDT2024-05-240.040.000.000.00-592025.00%
AMZN240531C002050002024-05-17 3:59PM EDT2024-05-310.070.000.000.00-915012.50%
AMZN240607C002050002024-05-17 3:51PM EDT2024-06-070.140.000.000.00-108012.50%
AMZN240614C002050002024-05-17 3:52PM EDT2024-06-140.260.000.000.00-66606.25%
AMZN240621C002050002024-05-17 3:49PM EDT2024-06-210.380.000.000.00-33506.25%
AMZN240628C002050002024-05-17 3:58PM EDT2024-06-280.590.000.000.00-7306.25%
AMZN240719C002050002024-05-17 3:58PM EDT2024-07-191.290.000.000.00-45906.25%
AMZN240816C002050002024-05-17 3:43PM EDT2024-08-163.850.000.000.00-18806.25%
AMZN240920C002050002024-05-17 3:47PM EDT2024-09-205.380.000.000.00-3903.13%
AMZN241018C002050002024-05-17 2:56PM EDT2024-10-186.700.000.000.00-12803.13%
AMZN241115C002050002024-05-17 3:33PM EDT2024-11-159.040.000.000.00-5803.13%
AMZN241220C002050002024-05-17 3:50PM EDT2024-12-2010.420.000.000.00-603.13%
AMZN250117C002050002024-05-17 3:11PM EDT2025-01-1711.700.000.000.00-2103.13%
AMZN250321C002050002024-05-16 1:11PM EDT2025-03-2116.040.000.000.00-1603.13%
AMZN250620C002050002024-05-17 2:48PM EDT2025-06-2019.420.000.000.00-301.56%
AMZN250919C002050002024-05-17 2:42PM EDT2025-09-1923.240.000.000.00-301.56%
AMZN251219C002050002024-05-17 2:40PM EDT2025-12-1927.030.000.000.00-101.56%
AMZN260116C002050002024-05-17 10:20AM EDT2026-01-1628.090.000.000.00-301.56%
AMZN260618C002050002024-05-17 11:42AM EDT2026-06-1833.550.000.000.00-301.56%
AMZN261218C002050002024-05-17 10:21AM EDT2026-12-1839.300.000.000.00-5101.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P002050002024-05-13 1:11PM EDT2024-05-2419.400.000.000.00-800.00%
AMZN240531P002050002024-05-13 9:39AM EDT2024-05-3117.760.000.000.00-100.00%
AMZN240607P002050002024-05-15 3:01PM EDT2024-06-0720.500.000.000.00-38000.00%
AMZN240614P002050002024-05-16 9:35AM EDT2024-06-1418.700.000.000.00-1500.00%
AMZN240621P002050002024-05-17 1:01PM EDT2024-06-2120.660.000.000.00-200.00%
AMZN240628P002050002024-05-14 2:32PM EDT2024-06-2818.270.000.000.00-4000.00%
AMZN240719P002050002024-05-17 2:23PM EDT2024-07-1921.120.000.000.00-5000.00%
AMZN240816P002050002024-05-16 2:21PM EDT2024-08-1622.400.000.000.00-300.00%
AMZN240920P002050002024-05-01 2:37PM EDT2024-09-2026.500.000.000.00-300.00%
AMZN241018P002050002024-05-13 1:17PM EDT2024-10-1822.850.000.000.00-1200.00%
AMZN241115P002050002024-05-16 10:06AM EDT2024-11-1524.080.000.000.00-400.00%
AMZN241220P002050002024-05-13 3:53PM EDT2024-12-2024.800.000.000.00-100.00%
AMZN250117P002050002024-05-16 3:46PM EDT2025-01-1727.010.000.000.00-100.00%
AMZN250321P002050002024-05-17 3:59PM EDT2025-03-2128.100.000.000.00-600.00%
AMZN250620P002050002024-05-13 10:39AM EDT2025-06-2029.450.000.000.00-900.00%
AMZN250919P002050002024-05-14 1:03PM EDT2025-09-1931.800.000.000.00-1000.00%
AMZN251219P002050002024-05-13 1:33PM EDT2025-12-1933.400.000.000.00-1000.00%
AMZN260116P002050002024-05-14 3:08PM EDT2026-01-1633.250.000.000.00-13500.00%
AMZN260618P002050002024-05-15 12:28PM EDT2026-06-1837.050.000.000.00-900.00%
AMZN261218P002050002024-05-17 9:30AM EDT2026-12-1839.740.000.000.00-5000.00%