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
146.40 -0.63 (-0.43%)
Pre-market: 05:24AM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C001050002023-12-01 9:45AM EST2023-12-0841.950.000.000.00-200.00%
AMZN231215C001050002023-12-01 2:51PM EST2023-12-1542.340.000.000.00-300.00%
AMZN231222C001050002023-11-17 3:17PM EST2023-12-2239.840.000.000.00-500.00%
AMZN231229C001050002023-12-01 9:45AM EST2023-12-2942.360.000.000.00-200.00%
AMZN240105C001050002023-11-30 2:19PM EST2024-01-0540.160.000.000.00-100.00%
AMZN240119C001050002023-12-01 3:57PM EST2024-01-1942.800.000.000.00-1100.00%
AMZN240216C001050002023-12-01 2:51PM EST2024-02-1643.690.000.000.00-3500.00%
AMZN240315C001050002023-12-01 9:43AM EST2024-03-1543.770.000.000.00-100.00%
AMZN240419C001050002023-11-29 12:37PM EST2024-04-1944.400.000.000.00-100.00%
AMZN240621C001050002023-11-29 2:23PM EST2024-06-2147.010.000.000.00-2100.00%
AMZN240719C001050002023-11-22 10:28AM EST2024-07-1947.670.000.000.00-200.00%
AMZN240920C001050002023-12-01 2:44PM EST2024-09-2049.350.000.000.00-100.00%
AMZN250117C001050002023-11-30 1:39PM EST2025-01-1750.280.000.000.00-100.00%
AMZN250620C001050002023-11-29 3:42PM EST2025-06-2055.150.000.000.00-300.00%
AMZN250919C001050002023-12-01 12:55PM EST2025-09-1957.400.000.000.00-100.00%
AMZN251219C001050002023-12-01 3:39PM EST2025-12-1959.000.000.000.00-200.00%
AMZN260116C001050002023-11-30 10:31AM EST2026-01-1659.150.000.000.00-100.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P001050002023-11-22 11:24AM EST2023-12-080.010.000.000.00-17050.00%
AMZN231215P001050002023-12-01 2:45PM EST2023-12-150.010.000.000.00-1,511050.00%
AMZN231222P001050002023-12-01 3:39PM EST2023-12-220.020.000.000.00-4025.00%
AMZN231229P001050002023-11-29 11:15AM EST2023-12-290.020.000.000.00-1025.00%
AMZN240105P001050002023-12-01 10:32AM EST2024-01-050.030.000.000.00-12025.00%
AMZN240112P001050002023-12-01 11:06AM EST2024-01-120.020.000.000.00-1-25.00%
AMZN240119P001050002023-12-01 1:08PM EST2024-01-190.060.000.000.00-1,903025.00%
AMZN240216P001050002023-12-01 3:59PM EST2024-02-160.320.000.000.00-50012.50%
AMZN240315P001050002023-12-01 3:03PM EST2024-03-150.520.000.000.00-3012.50%
AMZN240419P001050002023-12-01 3:00PM EST2024-04-190.790.000.000.00-11012.50%
AMZN240621P001050002023-12-01 2:24PM EST2024-06-211.620.000.000.00-203012.50%
AMZN240719P001050002023-12-01 3:41PM EST2024-07-191.830.000.000.00-506.25%
AMZN240920P001050002023-12-01 10:04AM EST2024-09-202.690.000.000.00-206.25%
AMZN250117P001050002023-12-01 12:41PM EST2025-01-174.000.000.000.00-306.25%
AMZN250620P001050002023-11-28 9:31AM EST2025-06-205.750.000.000.00-106.25%
AMZN250919P001050002023-11-10 3:16PM EST2025-09-197.180.000.000.00--06.25%
AMZN251219P001050002023-12-01 2:18PM EST2025-12-197.450.000.000.00-206.25%
AMZN260116P001050002023-12-01 3:36PM EST2026-01-167.550.000.000.00-506.25%