Singapore markets open in 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.05-2.08 (-1.14%)
At close: 04:00PM EDT
181.15 +0.10 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001550002024-05-23 3:49PM EDT2024-05-2425.6025.8526.30-1.88-6.84%58373121.09%
AMZN240531C001550002024-05-23 1:56PM EDT2024-05-3125.4025.8526.65-2.23-8.07%508957.91%
AMZN240607C001550002024-05-23 2:18PM EDT2024-06-0725.9525.9026.90-2.05-7.32%142657.89%
AMZN240614C001550002024-05-22 1:30PM EDT2024-06-1428.9926.3527.250.00-130452.54%
AMZN240621C001550002024-05-23 2:18PM EDT2024-06-2126.5026.6027.25-1.96-6.89%648,01745.75%
AMZN240628C001550002024-05-22 9:30AM EDT2024-06-2830.3026.6527.700.00-2445.22%
AMZN240719C001550002024-05-23 2:51PM EDT2024-07-1927.3027.9028.30-3.68-11.88%71,33139.83%
AMZN240816C001550002024-05-22 2:03PM EDT2024-08-1629.2429.8030.15-1.84-5.92%390941.08%
AMZN240920C001550002024-05-23 2:00PM EDT2024-09-2031.5231.4031.65-1.21-3.70%25,04739.72%
AMZN241018C001550002024-05-21 11:45AM EDT2024-10-1832.6232.6032.95-0.85-2.54%329439.56%
AMZN241115C001550002024-05-23 11:23AM EDT2024-11-1536.5234.5034.80-0.45-1.22%123341.03%
AMZN241220C001550002024-05-23 2:56PM EDT2024-12-2035.5035.9536.20-2.75-7.19%61,67440.67%
AMZN250117C001550002024-05-23 3:05PM EDT2025-01-1736.5937.1037.35-1.78-4.64%116,50040.63%
AMZN250321C001550002024-05-23 10:43AM EDT2025-03-2141.8039.9040.25-1.30-3.02%155541.49%
AMZN250620C001550002024-05-23 3:20PM EDT2025-06-2043.1643.5544.00-0.99-2.24%581,68642.30%
AMZN250919C001550002024-05-21 9:30AM EDT2025-09-1947.3546.8047.400.00-239942.92%
AMZN251219C001550002024-05-22 10:56AM EDT2025-12-1952.2050.0050.550.00-2096443.44%
AMZN260116C001550002024-05-22 10:59AM EDT2026-01-1653.3850.8551.350.00-11,23343.42%
AMZN260618C001550002024-05-23 1:34PM EDT2026-06-1856.7755.6556.20-1.20-2.07%13,27444.23%
AMZN261218C001550002024-05-23 9:30AM EDT2026-12-1860.6760.0061.75-2.01-3.21%317345.32%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001550002024-05-23 2:37PM EDT2024-05-240.010.000.01-0.01-50.00%22,064103.13%
AMZN240531P001550002024-05-23 3:17PM EDT2024-05-310.030.020.030.00-435,12543.75%
AMZN240607P001550002024-05-23 2:55PM EDT2024-06-070.080.060.090.00-261,06337.11%
AMZN240614P001550002024-05-23 3:46PM EDT2024-06-140.150.130.17+0.04+36.36%1424033.99%
AMZN240621P001550002024-05-23 2:19PM EDT2024-06-210.220.200.22+0.05+29.41%456,79030.96%
AMZN240628P001550002024-05-23 2:46PM EDT2024-06-280.310.270.31+0.06+24.00%6415629.69%
AMZN240719P001550002024-05-23 2:44PM EDT2024-07-190.630.600.62+0.13+26.00%7212,71527.44%
AMZN240816P001550002024-05-23 3:53PM EDT2024-08-161.921.871.91+0.18+10.34%2625,11330.86%
AMZN240920P001550002024-05-23 2:51PM EDT2024-09-202.732.572.63+0.36+15.19%4136,85929.04%
AMZN241018P001550002024-05-23 1:39PM EDT2024-10-183.303.103.25+0.40+13.79%121,65828.34%
AMZN241115P001550002024-05-23 12:29PM EDT2024-11-153.944.404.55-0.36-8.37%570429.87%
AMZN241220P001550002024-05-23 3:35PM EDT2024-12-205.315.105.25+0.46+9.48%62,08229.08%
AMZN250117P001550002024-05-23 3:21PM EDT2025-01-175.885.605.75+0.58+10.94%915,74528.51%
AMZN250321P001550002024-05-23 11:08AM EDT2025-03-216.827.207.40-0.15-2.15%23,25528.71%
AMZN250620P001550002024-05-23 3:27PM EDT2025-06-209.459.059.35+0.52+5.82%71,64428.49%
AMZN250919P001550002024-05-14 11:18AM EDT2025-09-1910.3810.7511.050.00-210628.21%
AMZN251219P001550002024-05-22 10:05AM EDT2025-12-1911.9012.3512.700.00-21,33328.10%
AMZN260116P001550002024-05-22 3:24PM EDT2026-01-1612.5212.6513.000.00-13,16327.83%
AMZN260618P001550002024-05-23 2:23PM EDT2026-06-1815.2914.9515.35+0.94+6.55%122,37427.57%
AMZN261218P001550002024-05-16 3:10PM EDT2026-12-1817.0816.6017.950.00-22627.39%