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:110.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001100002024-05-23 11:42AM EDT2024-05-3173.9570.5071.400.00-411168.95%
AMZN240607C001100002024-05-21 10:46AM EDT2024-06-0771.6970.3071.700.00-1400123.54%
AMZN240614C001100002024-05-15 12:41PM EDT2024-06-1475.8070.5571.650.00--31106.35%
AMZN240621C001100002024-05-24 2:07PM EDT2024-06-2172.5770.8071.55-2.43-3.24%13,97995.12%
AMZN240719C001100002024-05-24 2:07PM EDT2024-07-1973.1470.9572.35-4.06-5.26%13577.37%
AMZN240816C001100002024-05-09 2:10PM EDT2024-08-1682.3371.7072.850.00-12,05970.90%
AMZN240920C001100002024-05-24 2:55PM EDT2024-09-2073.4372.6073.35+0.48+0.66%25,12365.41%
AMZN241018C001100002024-05-23 2:08PM EDT2024-10-1873.9272.2573.900.00-32159.52%
AMZN241115C001100002024-05-24 1:38PM EDT2024-11-1575.5773.8074.70+14.02+22.78%2461.19%
AMZN241220C001100002024-05-21 2:34PM EDT2024-12-2076.0574.5575.300.00-111758.96%
AMZN250117C001100002024-05-23 1:27PM EDT2025-01-1777.0675.1576.300.00-54,20458.62%
AMZN250321C001100002024-05-21 2:19PM EDT2025-03-2178.2075.9077.500.00-19555.42%
AMZN250620C001100002024-05-24 1:16PM EDT2025-06-2079.9477.9079.60-3.13-3.77%411,05454.19%
AMZN250919C001100002024-05-21 9:52AM EDT2025-09-1981.0079.4582.050.00-117753.43%
AMZN251219C001100002024-05-23 3:10PM EDT2025-12-1982.4581.9583.150.00-23,54052.65%
AMZN260116C001100002024-05-13 11:48AM EDT2026-01-1687.9882.2583.750.00-220252.28%
AMZN260618C001100002024-05-22 2:03PM EDT2026-06-1886.7085.2586.750.00-220251.73%
AMZN261218C001100002024-05-23 3:09PM EDT2026-12-1888.8588.0590.200.00-29250.99%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001100002024-05-03 3:06PM EDT2024-05-310.020.000.070.00-400415135.94%
AMZN240607P001100002024-05-17 3:53PM EDT2024-06-070.010.000.070.00-2296.09%
AMZN240621P001100002024-05-23 2:38PM EDT2024-06-210.010.000.020.00-323,31460.16%
AMZN240719P001100002024-05-22 1:26PM EDT2024-07-190.050.020.050.00-312,62950.00%
AMZN240816P001100002024-05-24 10:24AM EDT2024-08-160.120.110.130.00-127846.00%
AMZN240920P001100002024-05-23 2:05PM EDT2024-09-200.210.170.230.00-310,70841.85%
AMZN241018P001100002024-05-23 2:51PM EDT2024-10-180.280.250.32-0.02-6.67%121139.65%
AMZN241115P001100002024-05-24 10:20AM EDT2024-11-150.490.450.48+0.03+6.52%2058438.87%
AMZN241220P001100002024-05-24 10:17AM EDT2024-12-200.650.620.67+0.03+4.84%977237.72%
AMZN250117P001100002024-05-23 1:02PM EDT2025-01-170.820.790.820.00-219,22636.85%
AMZN250321P001100002024-05-24 3:02PM EDT2025-03-211.221.171.24+0.04+3.39%2147135.74%
AMZN250620P001100002024-05-24 2:35PM EDT2025-06-201.821.811.86-0.11-5.70%2114,68634.45%
AMZN250919P001100002024-05-16 3:00PM EDT2025-09-192.492.442.590.00-111033.83%
AMZN251219P001100002024-05-20 10:11AM EDT2025-12-193.013.153.300.00-110,97533.23%
AMZN260116P001100002024-05-23 3:27PM EDT2026-01-163.503.303.500.00-35,89833.01%
AMZN260618P001100002024-05-23 11:40AM EDT2026-06-184.404.504.650.00-302,42432.21%
AMZN261218P001100002024-05-23 2:41PM EDT2026-12-185.755.406.000.00-28150631.51%