Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.15-0.39 (-0.21%)
At close: 04:00PM EDT
182.95 -0.20 (-0.11%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001400002024-05-20 11:38AM EDT2024-05-2445.3342.7543.650.00-8194107.03%
AMZN240531C001400002024-05-21 3:23PM EDT2024-05-3142.8043.0043.75-2.64-5.81%211180.08%
AMZN240607C001400002024-05-21 11:46AM EDT2024-06-0742.2843.1044.10-1.82-4.13%56670.80%
AMZN240614C001400002024-05-16 3:35PM EDT2024-06-1444.7043.3544.300.00-321,56365.23%
AMZN240621C001400002024-05-21 10:48AM EDT2024-06-2142.0043.5544.75-3.82-8.34%97,75763.01%
AMZN240628C001400002024-05-21 11:46AM EDT2024-06-2842.6743.6544.70-2.69-5.93%4257.40%
AMZN240719C001400002024-05-20 1:04PM EDT2024-07-1942.7844.3045.20-3.30-7.16%575351.83%
AMZN240816C001400002024-05-17 3:46PM EDT2024-08-1646.9045.4046.150.00-165051.62%
AMZN240920C001400002024-05-21 3:23PM EDT2024-09-2046.2546.3547.40-1.16-2.45%63,17049.26%
AMZN241018C001400002024-05-21 11:46AM EDT2024-10-1846.5147.1548.35-2.79-5.66%48347.97%
AMZN241115C001400002024-05-21 11:50AM EDT2024-11-1547.7748.6549.50-2.29-4.57%421947.75%
AMZN241220C001400002024-05-21 11:11AM EDT2024-12-2048.7049.8050.60-2.25-4.42%5396746.75%
AMZN250117C001400002024-05-21 1:02PM EDT2025-01-1749.6550.8551.60-1.80-3.50%168,09746.52%
AMZN250321C001400002024-05-21 12:54PM EDT2025-03-2152.5053.1553.80-5.00-8.70%110546.25%
AMZN250620C001400002024-05-21 1:31PM EDT2025-06-2055.1255.9556.80-4.13-6.97%26,91246.11%
AMZN250919C001400002024-05-16 12:57PM EDT2025-09-1961.7259.0559.700.00-248046.25%
AMZN251219C001400002024-05-21 9:30AM EDT2025-12-1960.9561.8062.35-1.81-2.88%23,06346.30%
AMZN260116C001400002024-05-21 12:07PM EDT2026-01-1661.8062.5063.10-2.50-3.89%182946.27%
AMZN260618C001400002024-05-21 3:35PM EDT2026-06-1866.8066.6567.35-1.20-1.76%93,45146.65%
AMZN261218C001400002024-05-16 10:16AM EDT2026-12-1874.2470.4571.850.00-410846.89%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001400002024-05-17 3:06PM EDT2024-05-240.010.000.070.00-2853103.13%
AMZN240531P001400002024-05-21 10:54AM EDT2024-05-310.020.010.04+0.01+100.00%539459.77%
AMZN240607P001400002024-05-20 3:33PM EDT2024-06-070.040.020.040.00-124949.22%
AMZN240614P001400002024-05-21 9:30AM EDT2024-06-140.080.050.06-0.01-11.11%721,59143.95%
AMZN240621P001400002024-05-21 3:18PM EDT2024-06-210.070.070.08-0.01-12.50%178,35740.23%
AMZN240628P001400002024-05-21 9:30AM EDT2024-06-280.120.060.140.00-611639.45%
AMZN240719P001400002024-05-21 1:33PM EDT2024-07-190.180.170.19-0.01-5.26%564,74133.35%
AMZN240816P001400002024-05-21 3:26PM EDT2024-08-160.640.590.61+0.04+6.67%251,78834.05%
AMZN240920P001400002024-05-21 11:13AM EDT2024-09-201.040.940.97+0.11+11.83%5755,92231.91%
AMZN241018P001400002024-05-21 3:11PM EDT2024-10-181.331.241.31+0.10+8.13%42,94331.02%
AMZN241115P001400002024-05-21 3:44PM EDT2024-11-152.031.952.01+0.12+6.28%2065232.01%
AMZN241220P001400002024-05-21 3:06PM EDT2024-12-202.492.432.51+0.10+4.18%1,0794,04931.29%
AMZN250117P001400002024-05-21 3:47PM EDT2025-01-172.922.822.89+0.15+5.42%6914,91830.77%
AMZN250321P001400002024-05-21 2:37PM EDT2025-03-214.153.954.05+0.30+7.79%43,49530.75%
AMZN250620P001400002024-05-21 9:43AM EDT2025-06-205.705.355.55+0.35+6.54%13,08730.41%
AMZN250919P001400002024-05-17 10:38AM EDT2025-09-196.706.756.900.00-11,37030.00%
AMZN251219P001400002024-05-20 2:16PM EDT2025-12-198.008.058.250.00-1651,00729.80%
AMZN260116P001400002024-05-21 3:18PM EDT2026-01-168.558.358.55+0.25+3.01%175,68629.58%
AMZN260618P001400002024-05-20 1:36PM EDT2026-06-1810.3710.3010.550.00-1027929.20%
AMZN261218P001400002024-05-20 11:22AM EDT2026-12-1812.0011.8512.600.00-121128.68%