Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03+0.94 (+0.64%)
At close: 04:00PM EST
147.10 +0.07 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C001000002023-12-01 2:10PM EST2023-12-0846.8946.7547.35+2.04+4.55%2398112.50%
AMZN231215C001000002023-12-01 3:56PM EST2023-12-1547.1146.8047.75+2.16+4.81%83,191105.66%
AMZN231222C001000002023-11-27 2:44PM EST2023-12-2246.7446.7547.60-1.84-3.79%1678.52%
AMZN231229C001000002023-12-01 3:53PM EST2023-12-2947.5547.1548.10+1.72+3.75%412786.28%
AMZN240119C001000002023-12-01 2:49PM EST2024-01-1947.6047.4548.00+1.05+2.26%2934,40666.80%
AMZN240216C001000002023-12-01 9:37AM EST2024-02-1647.6547.9048.90+0.53+1.12%11,94262.13%
AMZN240315C001000002023-11-30 2:44PM EST2024-03-1548.4848.1549.75+1.48+3.15%12,88858.13%
AMZN240419C001000002023-11-30 12:47PM EST2024-04-1948.2049.1050.050.00-11,36954.59%
AMZN240621C001000002023-12-01 1:16PM EST2024-06-2150.9050.8052.05+1.30+2.62%316,68054.29%
AMZN240920C001000002023-11-30 3:26PM EST2024-09-2051.4052.7553.700.00-42,19051.41%
AMZN250117C001000002023-12-01 2:58PM EST2025-01-1756.2555.6556.25+1.75+3.21%258,72350.73%
AMZN250620C001000002023-11-29 3:42PM EST2025-06-2058.8559.0059.500.00-23,96150.39%
AMZN250919C001000002023-10-31 2:30PM EST2025-09-1950.5059.5061.050.00-2150.26%
AMZN251219C001000002023-11-30 12:45PM EST2025-12-1961.3562.2563.000.00-25,84150.59%
AMZN260116C001000002023-12-01 2:56PM EST2026-01-1663.1062.5063.30+1.51+2.45%278650.19%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P001000002023-11-22 10:40AM EST2023-12-080.010.000.010.00-259198.44%
AMZN231215P001000002023-12-01 3:41PM EST2023-12-150.010.000.02-0.01-50.00%1,02216,67671.88%
AMZN231222P001000002023-11-29 11:28AM EST2023-12-220.010.000.030.00-17260.16%
AMZN231229P001000002023-12-01 9:34AM EST2023-12-290.020.010.030.00-321453.13%
AMZN240119P001000002023-12-01 12:48PM EST2024-01-190.040.030.05-0.02-33.33%2761,45743.95%
AMZN240216P001000002023-12-01 1:22PM EST2024-02-160.220.220.23-0.03-12.00%105,81243.26%
AMZN240315P001000002023-12-01 3:09PM EST2024-03-150.370.370.38-0.04-9.76%129,90640.33%
AMZN240419P001000002023-12-01 3:56PM EST2024-04-190.580.570.60-0.06-9.38%197,21538.09%
AMZN240621P001000002023-12-01 3:43PM EST2024-06-211.201.191.24-0.13-9.77%10631,62737.20%
AMZN240719P001000002023-12-01 3:06PM EST2024-07-191.411.391.43-0.16-10.19%177636.13%
AMZN240920P001000002023-12-01 2:31PM EST2024-09-202.112.072.12-0.07-3.21%7315,10735.63%
AMZN250117P001000002023-12-01 3:42PM EST2025-01-173.303.203.35-0.20-5.71%1929,81534.62%
AMZN250620P001000002023-11-30 2:08PM EST2025-06-205.104.704.850.00-47,78633.65%
AMZN250919P001000002023-11-28 12:50PM EST2025-09-195.605.405.650.00-205333.12%
AMZN251219P001000002023-11-30 2:19PM EST2025-12-196.656.206.600.00-39,85233.05%
AMZN260116P001000002023-11-30 1:22PM EST2026-01-166.756.306.600.00-34,74832.44%