Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C001750002024-04-12 3:59PM EDT2024-04-1911.7011.3512.00-2.80-19.31%6,70927,09043.56%
AMZN240426C001750002024-04-12 3:45PM EDT2024-04-2612.4312.6013.05-4.29-25.66%761,92341.74%
AMZN240503C001750002024-04-12 3:42PM EDT2024-05-0314.6414.9015.15-2.85-16.30%4264048.90%
AMZN240510C001750002024-04-12 2:30PM EDT2024-05-1015.1015.4015.65-2.55-14.45%4815145.22%
AMZN240517C001750002024-04-12 3:59PM EDT2024-05-1716.0015.9016.10-2.18-11.99%40218,06842.71%
AMZN240524C001750002024-04-12 12:38PM EDT2024-05-2416.1316.4517.15-1.87-10.39%43843.73%
AMZN240531C001750002024-04-12 12:15PM EDT2024-05-3117.0016.8018.050.00-11444.19%
AMZN240621C001750002024-04-12 3:45PM EDT2024-06-2118.1018.3018.50-2.28-11.19%14814,16038.51%
AMZN240719C001750002024-04-12 3:46PM EDT2024-07-1919.8219.9020.05-2.56-11.44%746,20636.97%
AMZN240816C001750002024-04-12 3:42PM EDT2024-08-1622.2022.4022.65-2.33-9.50%261,65139.05%
AMZN240920C001750002024-04-12 3:48PM EDT2024-09-2023.9924.1024.30-2.51-9.47%603,96738.14%
AMZN241018C001750002024-04-12 12:38PM EDT2024-10-1825.1525.4025.65-2.44-8.84%143237.90%
AMZN241115C001750002024-04-12 12:14PM EDT2024-11-1527.9727.7027.95-1.88-6.30%670339.65%
AMZN241220C001750002024-04-12 1:10PM EDT2024-12-2028.9629.2529.50-2.52-8.01%72,23339.47%
AMZN250117C001750002024-04-12 3:47PM EDT2025-01-1730.3530.4530.70-2.35-7.19%5310,87439.40%
AMZN250321C001750002024-04-12 3:10PM EDT2025-03-2133.2733.6033.90-2.38-6.68%81,59540.33%
AMZN250620C001750002024-04-12 3:41PM EDT2025-06-2037.2537.5037.80-2.32-5.86%334,95740.99%
AMZN250919C001750002024-04-10 1:57PM EDT2025-09-1941.1241.0541.550.00-317941.77%
AMZN251219C001750002024-04-12 3:05PM EDT2025-12-1944.3044.5045.15-2.41-5.16%391,94942.57%
AMZN260116C001750002024-04-12 2:28PM EDT2026-01-1645.4045.4045.90-2.55-5.32%615,63742.45%
AMZN260618C001750002024-04-12 3:01PM EDT2026-06-1850.3450.5050.95-2.84-5.34%51,00243.15%
AMZN261218C001750002024-04-12 11:17AM EDT2026-12-1856.3554.7057.10+1.51+2.75%24344.46%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P001750002024-04-12 3:59PM EDT2024-04-190.310.310.35+0.14+82.35%9,31122,55133.30%
AMZN240426P001750002024-04-12 3:59PM EDT2024-04-261.241.231.26-0.54-30.34%1,5383,80835.18%
AMZN240503P001750002024-04-12 3:57PM EDT2024-05-033.303.203.35+0.93+39.24%9431,02044.39%
AMZN240510P001750002024-04-12 3:48PM EDT2024-05-103.683.503.70+1.08+41.54%7571,94140.50%
AMZN240517P001750002024-04-12 3:59PM EDT2024-05-173.973.854.00+0.99+33.22%1,19911,43137.78%
AMZN240524P001750002024-04-12 3:55PM EDT2024-05-244.354.104.55+1.00+29.85%9614837.06%
AMZN240531P001750002024-04-12 3:01PM EDT2024-05-314.854.504.65+0.81+20.05%26934.74%
AMZN240621P001750002024-04-12 3:57PM EDT2024-06-215.405.355.50+1.01+23.01%2485,69332.07%
AMZN240719P001750002024-04-12 2:55PM EDT2024-07-196.556.256.40+1.40+27.18%1742,79129.75%
AMZN240816P001750002024-04-12 1:21PM EDT2024-08-168.458.058.20+1.42+20.20%672,95430.81%
AMZN240920P001750002024-04-12 2:25PM EDT2024-09-209.308.909.20+1.45+18.47%2813,70829.47%
AMZN241018P001750002024-04-12 3:56PM EDT2024-10-189.809.659.85+1.25+14.62%1,05098528.53%
AMZN241115P001750002024-04-12 11:34AM EDT2024-11-1510.8611.1511.35+0.86+8.60%2049329.45%
AMZN241220P001750002024-04-12 2:44PM EDT2024-12-2012.3011.9012.15+1.45+13.36%312,15228.73%
AMZN250117P001750002024-04-12 1:22PM EDT2025-01-1712.9512.4512.75+1.65+14.60%185,47328.24%
AMZN250321P001750002024-04-12 3:13PM EDT2025-03-2114.7214.3014.55+1.67+12.80%11,28428.20%
AMZN250620P001750002024-04-11 1:24PM EDT2025-06-2015.1716.3516.650.00-71,98727.84%
AMZN250919P001750002024-04-10 12:22PM EDT2025-09-1918.3518.1518.550.00-111427.58%
AMZN251219P001750002024-04-08 1:47PM EDT2025-12-1920.4319.9520.300.00-6674727.40%
AMZN260116P001750002024-04-11 2:35PM EDT2026-01-1619.1020.2020.600.00-3230127.12%
AMZN260618P001750002024-04-12 1:39PM EDT2026-06-1823.2022.6023.35+1.51+6.96%1068227.05%
AMZN261218P001750002024-04-12 12:40PM EDT2026-12-1825.3825.0025.40+0.66+2.67%115026.19%