Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.15+1.40 (+0.77%)
At close: 04:00PM EDT
180.93 -1.22 (-0.67%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C001600002024-05-28 3:55PM EDT2024-05-3121.920.000.000.00-52600.00%
AMZN240607C001600002024-05-28 2:04PM EDT2024-06-0722.000.000.000.00-62700.00%
AMZN240614C001600002024-05-28 2:48PM EDT2024-06-1421.700.000.000.00-11750.00%
AMZN240621C001600002024-05-28 3:58PM EDT2024-06-2122.700.000.000.00-15183,0000.00%
AMZN240628C001600002024-05-24 1:32PM EDT2024-06-2823.320.000.000.00-5140.00%
AMZN240705C001600002024-05-23 3:14PM EDT2024-07-0521.900.000.000.00--110.00%
AMZN240719C001600002024-05-28 3:34PM EDT2024-07-1923.990.000.000.00-4902,4390.00%
AMZN240816C001600002024-05-28 2:40PM EDT2024-08-1625.550.000.000.00-271,7180.00%
AMZN240920C001600002024-05-28 3:15PM EDT2024-09-2027.630.000.000.00-639,2260.00%
AMZN241018C001600002024-05-28 3:49PM EDT2024-10-1829.150.000.000.00-761,0530.00%
AMZN241115C001600002024-05-28 11:40AM EDT2024-11-1530.600.000.000.00-44180.00%
AMZN241220C001600002024-05-28 3:55PM EDT2024-12-2032.840.000.000.00-93,3940.00%
AMZN250117C001600002024-05-28 2:07PM EDT2025-01-1733.910.000.000.00-4410,9240.00%
AMZN250321C001600002024-05-28 2:29PM EDT2025-03-2136.750.000.000.00-75980.00%
AMZN250620C001600002024-05-28 2:59PM EDT2025-06-2040.550.000.000.00-223,1100.00%
AMZN250919C001600002024-05-28 3:10PM EDT2025-09-1944.150.000.000.00-12,7470.00%
AMZN251219C001600002024-05-28 3:36PM EDT2025-12-1947.600.000.000.00-62,6650.00%
AMZN260116C001600002024-05-28 12:48PM EDT2026-01-1647.800.000.000.00-114,0040.00%
AMZN260618C001600002024-05-28 10:52AM EDT2026-06-1853.150.000.000.00-33,0570.00%
AMZN261218C001600002024-05-28 3:53PM EDT2026-12-1858.650.000.000.00-21530.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P001600002024-05-28 3:54PM EDT2024-05-310.020.000.000.00-6505,38225.00%
AMZN240607P001600002024-05-28 1:56PM EDT2024-06-070.080.000.000.00-29194612.50%
AMZN240614P001600002024-05-28 2:23PM EDT2024-06-140.150.000.000.00-661,93312.50%
AMZN240621P001600002024-05-28 3:56PM EDT2024-06-210.220.000.000.00-68130,11612.50%
AMZN240628P001600002024-05-28 3:59PM EDT2024-06-280.320.000.000.00-2245412.50%
AMZN240705P001600002024-05-28 3:08PM EDT2024-07-050.460.000.000.00-1661626.25%
AMZN240719P001600002024-05-28 3:59PM EDT2024-07-190.750.000.000.00-7428,5436.25%
AMZN240816P001600002024-05-28 3:55PM EDT2024-08-162.450.000.000.00-4038,5226.25%
AMZN240920P001600002024-05-28 3:55PM EDT2024-09-203.240.000.000.00-4497,8536.25%
AMZN241018P001600002024-05-28 2:25PM EDT2024-10-183.950.000.000.00-72,9656.25%
AMZN241115P001600002024-05-28 12:19PM EDT2024-11-155.450.000.000.00-222,5233.13%
AMZN241220P001600002024-05-28 1:30PM EDT2024-12-206.200.000.000.00-155,8423.13%
AMZN250117P001600002024-05-28 2:54PM EDT2025-01-176.800.000.000.00-1037,4993.13%
AMZN250321P001600002024-05-24 1:32PM EDT2025-03-218.350.000.000.00-13,8233.13%
AMZN250620P001600002024-05-28 3:59PM EDT2025-06-2010.350.000.000.00-123,7263.13%
AMZN250919P001600002024-05-23 1:33PM EDT2025-09-1912.120.000.000.00-15053.13%
AMZN251219P001600002024-05-24 3:54PM EDT2025-12-1914.170.000.000.00-21,6233.13%
AMZN260116P001600002024-05-28 11:03AM EDT2026-01-1614.240.000.000.00-414,3731.56%
AMZN260618P001600002024-05-28 2:43PM EDT2026-06-1816.900.000.000.00-1327281.56%
AMZN261218P001600002024-05-24 10:23AM EDT2026-12-1818.780.000.000.00-61,1921.56%