Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.73-0.26 (-0.15%)
At close: 04:00PM EST
174.26 -0.47 (-0.27%)
Pre-market: 04:17AM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301C001300002024-02-26 12:37PM EST2024-03-0145.220.000.000.00-800.00%
AMZN240308C001300002024-02-26 11:23AM EST2024-03-0845.280.000.000.00-200.00%
AMZN240315C001300002024-02-26 3:35PM EST2024-03-1544.970.000.000.00-6100.00%
AMZN240322C001300002024-02-23 2:54PM EST2024-03-2244.900.000.000.00-100.00%
AMZN240328C001300002024-02-26 11:08AM EST2024-03-2845.790.000.000.00-100.00%
AMZN240419C001300002024-02-26 3:43PM EST2024-04-1945.450.000.000.00-2600.00%
AMZN240517C001300002024-02-23 3:54PM EST2024-05-1747.650.000.000.00-200.00%
AMZN240621C001300002024-02-26 12:22PM EST2024-06-2148.120.000.000.00-5900.00%
AMZN240719C001300002024-02-26 1:01PM EST2024-07-1948.500.000.000.00-200.00%
AMZN240816C001300002024-02-26 9:46AM EST2024-08-1650.350.000.000.00-100.00%
AMZN240920C001300002024-02-26 3:36PM EST2024-09-2050.400.000.000.00-1700.00%
AMZN241018C001300002024-02-26 3:05PM EST2024-10-1851.750.000.000.00-1000.00%
AMZN241115C001300002024-02-22 3:42PM EST2024-11-1552.820.000.000.00-100.00%
AMZN241220C001300002024-02-26 11:34AM EST2024-12-2054.020.000.000.00-200.00%
AMZN250117C001300002024-02-26 3:58PM EST2025-01-1754.600.000.000.00-6300.00%
AMZN250321C001300002024-02-26 9:30AM EST2025-03-2157.000.000.000.00-200.00%
AMZN250620C001300002024-02-26 3:39PM EST2025-06-2058.980.000.000.00-200.00%
AMZN250919C001300002024-02-26 3:17PM EST2025-09-1961.650.000.000.00-1500.00%
AMZN251219C001300002024-02-26 12:51PM EST2025-12-1964.000.000.000.00-300.00%
AMZN260116C001300002024-02-26 1:03PM EST2026-01-1664.360.000.000.00-11800.00%
AMZN260618C001300002024-02-26 2:17PM EST2026-06-1868.100.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301P001300002024-02-26 2:13PM EST2024-03-010.010.000.000.00-4050.00%
AMZN240308P001300002024-02-26 10:45AM EST2024-03-080.010.000.000.00-15025.00%
AMZN240315P001300002024-02-26 2:55PM EST2024-03-150.030.000.000.00-136025.00%
AMZN240322P001300002024-02-26 1:25PM EST2024-03-220.050.000.000.00-10025.00%
AMZN240328P001300002024-02-26 3:19PM EST2024-03-280.070.000.000.00-101025.00%
AMZN240405P001300002024-02-26 2:57PM EST2024-04-050.040.000.000.00-4025.00%
AMZN240419P001300002024-02-26 3:32PM EST2024-04-190.160.000.000.00-1,239012.50%
AMZN240517P001300002024-02-26 2:53PM EST2024-05-170.480.000.000.00-2,232012.50%
AMZN240621P001300002024-02-26 2:02PM EST2024-06-210.790.000.000.00-236012.50%
AMZN240719P001300002024-02-26 3:58PM EST2024-07-191.060.000.000.00-114012.50%
AMZN240816P001300002024-02-26 3:58PM EST2024-08-161.660.000.000.00-222012.50%
AMZN240920P001300002024-02-26 3:55PM EST2024-09-202.020.000.000.00-1706.25%
AMZN241018P001300002024-02-26 1:34PM EST2024-10-182.340.000.000.00-506.25%
AMZN241115P001300002024-02-23 11:57AM EST2024-11-153.100.000.000.00-70306.25%
AMZN241220P001300002024-02-26 3:44PM EST2024-12-203.500.000.000.00-1206.25%
AMZN250117P001300002024-02-26 3:50PM EST2025-01-173.840.000.000.00-2606.25%
AMZN250321P001300002024-02-26 10:26AM EST2025-03-214.630.000.000.00-1106.25%
AMZN250620P001300002024-02-23 2:15PM EST2025-06-206.050.000.000.00-22006.25%
AMZN250919P001300002024-02-23 10:13AM EST2025-09-196.990.000.000.00-106.25%
AMZN251219P001300002024-02-26 3:55PM EST2025-12-198.150.000.000.00-1006.25%
AMZN260116P001300002024-02-23 3:24PM EST2026-01-168.400.000.000.00-606.25%
AMZN260618P001300002024-02-26 9:58AM EST2026-06-1810.150.000.000.00-103.13%