Singapore markets closed

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:115.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001150002024-05-17 2:23PM EDT2024-05-2469.2769.4570.35-2.11-2.96%1518174.61%
AMZN240531C001150002024-05-14 10:28AM EDT2024-05-3170.3869.5570.300.00-640120.61%
AMZN240607C001150002024-05-16 10:08AM EDT2024-06-0771.4969.5570.700.00-11107.62%
AMZN240614C001150002024-05-10 12:37PM EDT2024-06-1472.5269.7570.550.00--293.55%
AMZN240621C001150002024-05-16 1:34PM EDT2024-06-2169.9069.9571.10-0.81-1.15%165,68593.36%
AMZN240719C001150002024-05-16 10:08AM EDT2024-07-1972.2670.4571.400.00-114375.12%
AMZN240816C001150002024-05-17 2:51PM EDT2024-08-1671.0670.9571.85-1.64-2.26%153,12767.27%
AMZN240920C001150002024-05-14 11:01AM EDT2024-09-2073.4571.7572.700.00-2381,49263.18%
AMZN241018C001150002024-05-10 12:46PM EDT2024-10-1875.2372.1074.100.00-18162.13%
AMZN241115C001150002024-05-13 10:17AM EDT2024-11-1576.0072.5574.100.00-2858.23%
AMZN241220C001150002024-05-13 10:45AM EDT2024-12-2076.2473.4574.650.00-2618256.42%
AMZN250117C001150002024-05-16 3:17PM EDT2025-01-1774.5574.5075.300.00-43,06556.29%
AMZN250321C001150002024-05-08 2:08PM EDT2025-03-2179.4075.5576.850.00-13754.28%
AMZN250620C001150002024-05-13 11:10AM EDT2025-06-2080.1577.9579.400.00-285053.96%
AMZN250919C001150002024-05-03 9:30AM EDT2025-09-1983.2079.7081.150.00-12252.45%
AMZN251219C001150002024-05-15 2:51PM EDT2025-12-1982.0481.6082.950.00-161651.68%
AMZN260116C001150002024-05-17 12:00PM EDT2026-01-1682.6882.3083.60+0.38+0.46%119751.70%
AMZN260618C001150002024-05-15 1:19PM EDT2026-06-1885.0085.2586.750.00-28451.07%
AMZN261218C001150002024-05-15 2:50PM EDT2026-12-1889.0087.8590.800.00-2650.47%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001150002024-05-15 1:12PM EDT2024-05-240.010.000.080.00-265269142.97%
AMZN240531P001150002024-05-17 12:52PM EDT2024-05-310.010.000.050.00-10010992.19%
AMZN240607P001150002024-05-13 9:30AM EDT2024-06-070.040.000.030.00-5001,00171.09%
AMZN240614P001150002024-05-10 9:30AM EDT2024-06-140.050.000.040.00--462.50%
AMZN240621P001150002024-05-16 9:41AM EDT2024-06-210.020.000.040.00-10015,53955.86%
AMZN240719P001150002024-05-15 1:45PM EDT2024-07-190.060.040.090.00-181,59948.73%
AMZN240816P001150002024-05-15 1:27PM EDT2024-08-160.170.140.190.00-59644.73%
AMZN240920P001150002024-05-16 1:24PM EDT2024-09-200.290.240.28+0.02+7.41%28,06740.23%
AMZN241018P001150002024-05-14 11:03AM EDT2024-10-180.340.340.400.00-611338.53%
AMZN241115P001150002024-05-15 2:50PM EDT2024-11-150.620.550.610.00-1013938.18%
AMZN241220P001150002024-05-15 9:47AM EDT2024-12-200.840.740.810.00-495936.91%
AMZN250117P001150002024-05-16 3:32PM EDT2025-01-170.990.931.010.00-1213,57036.34%
AMZN250321P001150002024-05-17 1:40PM EDT2025-03-211.471.411.470.00-1145435.21%
AMZN250620P001150002024-05-17 1:34PM EDT2025-06-202.132.092.17-0.10-4.48%13,73934.03%
AMZN250919P001150002024-05-13 11:41AM EDT2025-09-192.932.832.960.00-2411633.41%
AMZN251219P001150002024-05-16 1:19PM EDT2025-12-193.683.603.750.00-39,36732.89%
AMZN260116P001150002024-05-14 9:49AM EDT2026-01-163.953.753.900.00-112,17932.51%
AMZN260618P001150002024-05-15 9:49AM EDT2026-06-185.405.005.250.00-28132.00%
AMZN261218P001150002024-05-10 1:15PM EDT2026-12-186.506.206.750.00-125731.41%