Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001050002024-05-21 2:43PM EDT2024-05-3177.2375.4576.500.00-1124201.17%
AMZN240607C001050002024-05-21 10:46AM EDT2024-06-0776.6975.5576.750.00-12149.51%
AMZN240614C001050002024-05-15 10:49AM EDT2024-06-1479.7275.5576.600.00--2116.50%
AMZN240621C001050002024-05-24 2:47PM EDT2024-06-2176.5075.8076.55-2.53-3.20%14,219104.79%
AMZN240719C001050002024-05-23 12:22PM EDT2024-07-1979.5376.1577.250.00-123785.21%
AMZN240816C001050002024-05-10 10:46AM EDT2024-08-1685.0076.8577.600.00-1376.27%
AMZN240920C001050002024-05-15 9:30AM EDT2024-09-2083.4877.4578.150.00-11,80369.20%
AMZN241018C001050002024-04-29 10:25AM EDT2024-10-1878.8077.0578.850.00-181063.33%
AMZN241115C001050002024-05-24 1:58PM EDT2024-11-1580.3078.8079.45-3.25-3.89%2365.17%
AMZN241220C001050002024-05-22 11:17AM EDT2024-12-2083.5979.3080.050.00-11,30662.20%
AMZN250117C001050002024-05-23 1:26PM EDT2025-01-1781.7878.8580.900.00-52,19959.30%
AMZN250321C001050002024-05-23 12:38PM EDT2025-03-2182.3080.5582.50-2.00-2.37%11658.80%
AMZN250620C001050002024-05-16 2:43PM EDT2025-06-2087.1782.1584.450.00-644556.70%
AMZN250919C001050002024-04-26 1:26PM EDT2025-09-1985.3383.8086.450.00-11855.55%
AMZN251219C001050002024-05-23 12:47PM EDT2025-12-1987.4086.1587.25-1.60-1.80%21,69854.34%
AMZN260116C001050002024-05-13 10:11AM EDT2026-01-1693.4586.2587.900.00-128753.83%
AMZN260618C001050002024-05-21 12:22PM EDT2026-06-1891.2589.1590.800.00-17653.24%
AMZN261218C001050002024-05-17 2:07PM EDT2026-12-1896.0691.3094.200.00-18652.05%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001050002024-05-15 2:57PM EDT2024-05-310.010.000.070.00-1,2721,271159.38%
AMZN240607P001050002024-05-13 12:30PM EDT2024-06-070.020.000.050.00-12104.69%
AMZN240621P001050002024-05-21 10:00AM EDT2024-06-210.010.000.060.00-510,95874.22%
AMZN240719P001050002024-05-15 9:49AM EDT2024-07-190.030.020.040.00-11,55451.95%
AMZN240816P001050002024-05-24 2:22PM EDT2024-08-160.090.080.110.00-280949.02%
AMZN240920P001050002024-05-23 2:51PM EDT2024-09-200.170.130.19-0.01-5.56%14,01244.29%
AMZN241018P001050002024-05-23 3:36PM EDT2024-10-180.240.190.260.00-54341.70%
AMZN241115P001050002024-05-24 10:07AM EDT2024-11-150.390.330.41+0.03+8.33%117741.04%
AMZN241220P001050002024-05-23 1:01PM EDT2024-12-200.510.470.560.00-1035539.53%
AMZN250117P001050002024-05-23 2:58PM EDT2025-01-170.730.640.670.00-1028,60538.36%
AMZN250321P001050002024-05-24 11:09AM EDT2025-03-210.960.941.00-0.05-4.95%1129036.89%
AMZN250620P001050002024-05-21 1:19PM EDT2025-06-201.521.441.550.00-14,21335.56%
AMZN250919P001050002024-05-17 12:28PM EDT2025-09-192.012.022.160.00-110534.72%
AMZN251219P001050002024-05-10 3:35PM EDT2025-12-192.532.662.750.00-22,70333.93%
AMZN260116P001050002024-05-20 3:46PM EDT2026-01-162.762.802.880.00-42,01533.55%
AMZN260618P001050002024-05-23 11:39AM EDT2026-06-183.713.803.950.00-751,05732.83%
AMZN261218P001050002024-05-24 10:10AM EDT2026-12-184.924.605.150.00-24132.03%