Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.51+0.62 (+0.43%)
As of 02:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C001400002023-12-08 1:48PM EST2023-12-087.217.157.25+0.60+9.08%5641,7080.00%
AMZN231215C001400002023-12-08 1:42PM EST2023-12-157.607.507.60+0.30+4.11%29826,04821.39%
AMZN231222C001400002023-12-08 1:08PM EST2023-12-227.958.008.15+0.17+2.19%511,21526.03%
AMZN231229C001400002023-12-08 1:13PM EST2023-12-298.458.508.60+0.13+1.56%601,46326.27%
AMZN240105C001400002023-12-08 11:39AM EST2024-01-058.658.959.10+0.05+0.58%2629926.97%
AMZN240112C001400002023-12-08 10:56AM EST2024-01-129.249.559.65-0.81-8.06%3511027.95%
AMZN240119C001400002023-12-08 1:50PM EST2024-01-1910.0610.0510.10+0.11+1.11%45637,39428.26%
AMZN240126C001400002023-12-08 9:30AM EST2024-01-269.50---1.30-12.04%5-0.00%
AMZN240216C001400002023-12-08 1:49PM EST2024-02-1613.3013.2513.30+0.24+1.84%7027,64335.85%
AMZN240315C001400002023-12-08 1:48PM EST2024-03-1514.7514.6514.75+0.22+1.51%12222,20235.46%
AMZN240419C001400002023-12-08 10:43AM EST2024-04-1915.8016.3516.45-0.35-2.17%126,65035.57%
AMZN240621C001400002023-12-08 1:03PM EST2024-06-2119.7019.7519.90+0.60+3.14%988,52737.78%
AMZN240719C001400002023-12-07 3:23PM EST2024-07-1920.6420.8020.950.00-28037.74%
AMZN240920C001400002023-12-08 9:39AM EST2024-09-2022.8523.6023.80-0.41-1.76%54,70739.11%
AMZN250117C001400002023-12-08 1:47PM EST2025-01-1728.0527.9528.10+0.36+1.30%769,41740.20%
AMZN250620C001400002023-12-07 9:59AM EST2025-06-2031.8632.9033.100.00-16,36841.51%
AMZN250919C001400002023-12-06 3:13PM EST2025-09-1934.0935.3535.700.00-234042.04%
AMZN251219C001400002023-12-08 9:30AM EST2025-12-1937.9037.7538.05+0.50+1.34%72,68342.39%
AMZN260116C001400002023-12-08 10:42AM EST2026-01-1637.6038.3038.60-0.35-0.92%164342.31%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P001400002023-12-08 1:21PM EST2023-12-080.010.000.01-0.02-66.67%55220,94542.19%
AMZN231215P001400002023-12-08 1:53PM EST2023-12-150.220.210.22-0.15-40.54%1,82919,39925.93%
AMZN231222P001400002023-12-08 1:48PM EST2023-12-220.540.540.55-0.24-30.77%3522,55024.66%
AMZN231229P001400002023-12-08 1:48PM EST2023-12-290.850.840.85-0.26-23.42%7302,69623.78%
AMZN240105P001400002023-12-08 1:33PM EST2024-01-051.201.191.21-0.26-17.81%16291923.85%
AMZN240112P001400002023-12-08 1:41PM EST2024-01-121.601.571.60-0.12-6.98%7417724.24%
AMZN240119P001400002023-12-08 1:51PM EST2024-01-191.931.911.92-0.26-11.87%1,03123,90524.21%
AMZN240126P001400002023-12-07 3:50PM EST2024-01-262.600.505.250.00---40.00%
AMZN240216P001400002023-12-08 1:53PM EST2024-02-164.504.504.60-0.25-5.26%8020,27130.81%
AMZN240315P001400002023-12-08 1:25PM EST2024-03-155.455.405.50-0.28-4.89%8111,48429.32%
AMZN240419P001400002023-12-08 10:58AM EST2024-04-196.636.406.50+0.03+0.45%3082,80528.25%
AMZN240621P001400002023-12-08 11:46AM EST2024-06-218.838.558.70+0.25+2.91%636,86128.75%
AMZN240719P001400002023-12-07 2:44PM EST2024-07-199.409.109.200.00-5831928.05%
AMZN240920P001400002023-12-07 3:05PM EST2024-09-2011.2510.8010.900.00-8565,22928.24%
AMZN250117P001400002023-12-08 1:15PM EST2025-01-1713.2013.1013.25-0.35-2.58%689,69727.75%
AMZN250620P001400002023-12-05 10:42AM EST2025-06-2015.7015.7015.900.00-161,12327.47%
AMZN250919P001400002023-12-04 11:19AM EST2025-09-1918.2516.9517.350.00-613127.43%
AMZN251219P001400002023-12-07 3:09PM EST2025-12-1918.7018.1018.500.00-351,03627.14%
AMZN260116P001400002023-12-07 3:05PM EST2026-01-1618.9518.3018.700.00-271,25826.89%