Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.96+0.83 (+0.45%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001650002024-05-23 11:19AM EDT2024-05-2418.4018.2518.50+1.25+7.29%54300.00%
AMZN240531C001650002024-05-23 9:40AM EDT2024-05-3118.3618.5018.75+1.01+5.82%12530.00%
AMZN240607C001650002024-05-22 3:40PM EDT2024-06-0718.3518.5019.050.00-510326.37%
AMZN240614C001650002024-05-23 11:10AM EDT2024-06-1419.3619.0519.35+0.81+4.37%1038929.22%
AMZN240621C001650002024-05-23 10:03AM EDT2024-06-2118.9719.3019.55+0.47+2.54%136,64228.30%
AMZN240628C001650002024-05-23 11:06AM EDT2024-06-2819.6019.7020.00-0.87-4.25%22729.85%
AMZN240719C001650002024-05-22 3:33PM EDT2024-07-1920.9020.8521.100.00-53,52130.46%
AMZN240816C001650002024-05-23 9:53AM EDT2024-08-1623.2223.6023.75-0.28-1.19%41,97535.45%
AMZN240920C001650002024-05-23 10:30AM EDT2024-09-2024.7025.2525.45-0.30-1.20%22,85434.94%
AMZN241018C001650002024-05-22 11:59AM EDT2024-10-1827.2226.6026.800.00-522934.97%
AMZN241115C001650002024-05-22 3:36PM EDT2024-11-1528.8528.9529.150.00-51,02137.50%
AMZN241220C001650002024-05-22 3:39PM EDT2024-12-2030.1030.3530.650.00-22,43737.36%
AMZN250117C001650002024-05-23 10:21AM EDT2025-01-1731.0031.7031.95-0.20-0.64%79,32737.61%
AMZN250321C001650002024-05-23 11:16AM EDT2025-03-2135.1334.8535.10+0.38+1.09%475138.79%
AMZN250620C001650002024-05-23 10:16AM EDT2025-06-2038.5038.8039.05+0.05+0.13%42,49539.82%
AMZN250919C001650002024-05-22 10:55AM EDT2025-09-1941.7542.4542.80-1.06-2.48%113040.83%
AMZN251219C001650002024-05-16 2:56PM EDT2025-12-1946.8445.7546.200.00-261941.58%
AMZN260116C001650002024-05-23 10:47AM EDT2026-01-1646.6546.5547.05+0.16+0.34%383741.61%
AMZN260618C001650002024-05-22 11:32AM EDT2026-06-1852.9551.5552.200.00-11,17842.62%
AMZN261218C001650002024-05-22 9:37AM EDT2026-12-1858.3456.0557.850.00-112843.67%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001650002024-05-23 10:14AM EDT2024-05-240.010.000.010.00-1521,80153.13%
AMZN240531P001650002024-05-23 11:16AM EDT2024-05-310.050.050.06-0.03-37.50%281,56033.11%
AMZN240607P001650002024-05-23 10:51AM EDT2024-06-070.140.130.15-0.04-22.22%161,30628.86%
AMZN240614P001650002024-05-22 3:29PM EDT2024-06-140.270.250.28-0.06-18.18%3472727.20%
AMZN240621P001650002024-05-23 11:20AM EDT2024-06-210.380.370.38-0.06-13.64%1749,68525.44%
AMZN240628P001650002024-05-23 11:01AM EDT2024-06-280.580.520.55-0.03-4.92%4261525.05%
AMZN240719P001650002024-05-23 11:18AM EDT2024-07-191.111.111.13-0.14-11.20%757,69824.46%
AMZN240816P001650002024-05-23 11:15AM EDT2024-08-163.053.053.15-0.15-4.69%176,37029.25%
AMZN240920P001650002024-05-23 9:44AM EDT2024-09-204.193.954.05-0.06-1.41%55,23927.59%
AMZN241018P001650002024-05-22 3:05PM EDT2024-10-184.504.654.80-0.45-9.09%22,20626.97%
AMZN241115P001650002024-05-23 11:21AM EDT2024-11-156.306.306.35-0.35-5.15%101,48728.57%
AMZN241220P001650002024-05-23 9:47AM EDT2024-12-207.207.007.15-0.10-1.37%22,49927.85%
AMZN250117P001650002024-05-23 11:22AM EDT2025-01-177.657.607.70-0.20-2.55%1586,24127.29%
AMZN250321P001650002024-05-23 11:13AM EDT2025-03-219.409.409.65-0.45-4.57%2005,11527.74%
AMZN250620P001650002024-05-22 2:03PM EDT2025-06-2012.0011.5011.700.00-188427.44%
AMZN250919P001650002024-05-22 3:40PM EDT2025-09-1913.7513.4013.600.00-255027.30%
AMZN251219P001650002024-05-22 10:14AM EDT2025-12-1915.1515.1015.400.00-151,46627.26%
AMZN260116P001650002024-05-22 3:27PM EDT2026-01-1615.8515.4515.700.00-2061,80726.98%
AMZN260618P001650002024-05-10 10:44AM EDT2026-06-1817.5017.8518.200.00-181,30326.76%
AMZN261218P001650002024-05-22 3:02PM EDT2026-12-1820.5319.9520.950.00-858326.62%