Singapore markets close in 8 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.88+2.36 (+1.63%)
At close: 04:00PM EST
146.60 -0.28 (-0.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208C001550002023-12-07 3:59PM EST2023-12-080.020.000.000.00-2,000025.00%
AMZN231215C001550002023-12-07 3:59PM EST2023-12-150.280.000.000.00-3,35506.25%
AMZN231222C001550002023-12-07 3:59PM EST2023-12-220.640.000.000.00-5,80506.25%
AMZN231229C001550002023-12-07 3:59PM EST2023-12-290.980.000.000.00-1,85006.25%
AMZN240105C001550002023-12-07 3:59PM EST2024-01-051.390.000.000.00-24506.25%
AMZN240112C001550002023-12-07 3:49PM EST2024-01-121.820.000.000.00-15003.13%
AMZN240119C001550002023-12-07 3:59PM EST2024-01-192.240.000.000.00-1,50503.13%
AMZN240216C001550002023-12-07 3:57PM EST2024-02-165.330.000.000.00-72103.13%
AMZN240315C001550002023-12-07 3:56PM EST2024-03-156.700.000.000.00-61703.13%
AMZN240419C001550002023-12-07 3:51PM EST2024-04-198.190.000.000.00-10901.56%
AMZN240621C001550002023-12-07 3:46PM EST2024-06-2111.650.000.000.00-13501.56%
AMZN240719C001550002023-12-07 11:53AM EST2024-07-1912.800.000.000.00-301.56%
AMZN240920C001550002023-12-07 3:30PM EST2024-09-2015.520.000.000.00-14001.56%
AMZN250117C001550002023-12-07 3:54PM EST2025-01-1719.900.000.000.00-5501.56%
AMZN250620C001550002023-12-07 2:25PM EST2025-06-2025.390.000.000.00-900.78%
AMZN250919C001550002023-12-04 9:56AM EST2025-09-1926.270.000.000.00-4300.78%
AMZN251219C001550002023-12-07 1:15PM EST2025-12-1930.650.000.000.00-3600.78%
AMZN260116C001550002023-12-07 2:54PM EST2026-01-1630.480.000.000.00-700.78%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN231208P001550002023-12-07 3:00PM EST2023-12-088.540.000.000.00-7000.00%
AMZN231215P001550002023-12-07 3:56PM EST2023-12-158.330.000.000.00-2100.00%
AMZN231222P001550002023-12-07 12:54PM EST2023-12-227.870.000.000.00-4100.00%
AMZN231229P001550002023-12-07 3:59PM EST2023-12-298.750.000.000.00-32000.00%
AMZN240105P001550002023-12-07 2:21PM EST2024-01-058.900.000.000.00-200.00%
AMZN240112P001550002023-12-07 3:24PM EST2024-01-129.400.000.000.00-1100.00%
AMZN240119P001550002023-12-07 1:34PM EST2024-01-199.350.000.000.00-800.00%
AMZN240216P001550002023-12-07 3:26PM EST2024-02-1611.900.000.000.00-8800.00%
AMZN240315P001550002023-12-07 1:45PM EST2024-03-1512.560.000.000.00-18100.00%
AMZN240419P001550002023-12-06 3:59PM EST2024-04-1915.100.000.000.00-100.00%
AMZN240621P001550002023-12-01 2:31PM EST2024-06-2115.600.000.000.00-18000.00%
AMZN240719P001550002023-12-07 2:34PM EST2024-07-1916.300.000.000.00-500.00%
AMZN240920P001550002023-12-07 12:29PM EST2024-09-2017.800.000.000.00-18900.00%
AMZN250117P001550002023-12-06 3:48PM EST2025-01-1721.400.000.000.00-1,65700.00%
AMZN250620P001550002023-11-13 12:14PM EST2025-06-2024.900.000.000.00-1000.00%
AMZN250919P001550002023-11-20 1:26PM EST2025-09-1924.100.000.000.00-200.00%
AMZN251219P001550002023-12-05 3:45PM EST2025-12-1925.390.000.000.00-100.00%
AMZN260116P001550002023-12-05 10:56AM EST2026-01-1625.330.000.000.00-1300.00%