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:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001500002024-05-17 2:40PM EDT2024-05-2434.6034.5035.25+0.75+2.22%914777.25%
AMZN240531C001500002024-05-17 9:54AM EDT2024-05-3135.1234.6535.45+0.40+1.15%545361.72%
AMZN240607C001500002024-05-15 11:29AM EDT2024-06-0737.0034.7535.750.00-7038155.27%
AMZN240614C001500002024-05-16 9:36AM EDT2024-06-1438.0034.9535.800.00-41350.05%
AMZN240621C001500002024-05-17 3:23PM EDT2024-06-2135.4035.3036.15+0.73+2.11%4329,14354.30%
AMZN240719C001500002024-05-17 12:28PM EDT2024-07-1936.2536.1037.05+0.64+1.80%53,24046.80%
AMZN240816C001500002024-05-17 3:29PM EDT2024-08-1637.6037.7038.20-0.16-0.42%4758644.68%
AMZN240920C001500002024-05-17 2:44PM EDT2024-09-2038.9139.0039.45+0.41+1.06%305,32042.71%
AMZN241018C001500002024-05-17 12:18PM EDT2024-10-1840.1840.0040.55-1.90-4.52%945442.16%
AMZN241115C001500002024-05-16 3:46PM EDT2024-11-1542.5541.7542.15+1.37+3.33%554343.24%
AMZN241220C001500002024-05-17 2:33PM EDT2024-12-2042.8843.0043.40-0.12-0.28%21,22642.67%
AMZN250117C001500002024-05-17 3:31PM EDT2025-01-1743.9644.1044.55+0.46+1.06%41319,55642.74%
AMZN250321C001500002024-05-17 3:43PM EDT2025-03-2146.8146.8047.10-0.09-0.19%18557643.09%
AMZN250620C001500002024-05-17 3:46PM EDT2025-06-2049.9250.2050.60-0.08-0.16%206,16543.67%
AMZN250919C001500002024-05-16 11:59AM EDT2025-09-1954.3853.3053.750.00-144644.03%
AMZN251219C001500002024-05-16 9:35AM EDT2025-12-1958.3056.3056.750.00-14,76944.44%
AMZN260116C001500002024-05-17 2:53PM EDT2026-01-1657.1757.0557.65+0.67+1.19%77,96244.57%
AMZN260618C001500002024-05-17 3:30PM EDT2026-06-1861.6861.6562.25-0.80-1.28%21,24845.17%
AMZN261218C001500002024-05-16 3:46PM EDT2026-12-1865.8566.0567.350.00-221,13945.86%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001500002024-05-17 3:25PM EDT2024-05-240.020.010.030.00-2164,01657.81%
AMZN240531P001500002024-05-17 3:42PM EDT2024-05-310.050.030.050.00-2,0511,30245.70%
AMZN240607P001500002024-05-17 3:54PM EDT2024-06-070.080.080.10-0.03-27.27%2736440.92%
AMZN240614P001500002024-05-16 3:49PM EDT2024-06-140.110.110.14-0.05-31.25%38062837.31%
AMZN240621P001500002024-05-17 3:38PM EDT2024-06-210.150.140.16-0.01-6.25%14529,75034.08%
AMZN240628P001500002024-05-16 12:43PM EDT2024-06-280.210.140.250.00-11114033.50%
AMZN240719P001500002024-05-17 3:03PM EDT2024-07-190.350.330.36-0.05-12.50%4650,63229.27%
AMZN240816P001500002024-05-17 3:56PM EDT2024-08-161.141.111.14-0.12-9.52%583,50531.56%
AMZN240920P001500002024-05-17 2:39PM EDT2024-09-201.721.611.72-0.11-6.01%56,60430.07%
AMZN241018P001500002024-05-17 2:40PM EDT2024-10-182.162.072.13-0.21-8.86%32,34629.02%
AMZN241115P001500002024-05-17 2:23PM EDT2024-11-153.203.053.15-0.05-1.54%1268630.43%
AMZN241220P001500002024-05-17 1:39PM EDT2024-12-203.703.603.70-0.16-4.15%116,99029.55%
AMZN250117P001500002024-05-17 2:20PM EDT2025-01-174.154.104.20-0.20-4.60%78018,22629.19%
AMZN250321P001500002024-05-17 3:07PM EDT2025-03-215.605.505.65-0.25-4.27%54,43429.39%
AMZN250620P001500002024-05-17 2:32PM EDT2025-06-207.467.257.45-0.14-1.84%5012,13129.23%
AMZN250919P001500002024-05-17 9:30AM EDT2025-09-199.208.809.05+0.19+2.11%126028.98%
AMZN251219P001500002024-05-17 2:26PM EDT2025-12-1910.4510.3010.60+0.15+1.46%16,83728.86%
AMZN260116P001500002024-05-16 3:56PM EDT2026-01-1611.0210.6010.900.00-1613,55628.60%
AMZN260618P001500002024-05-17 1:55PM EDT2026-06-1812.9512.8013.20-0.30-2.26%51,15428.39%
AMZN261218P001500002024-05-17 1:55PM EDT2026-12-1815.2514.8515.250.00-221,58627.71%