Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.08-2.43 (-1.43%)
At close: 04:00PM EST
168.25 +1.17 (+0.70%)
Pre-market: 08:21AM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223C001800002024-02-20 3:58PM EST2024-02-230.060.000.000.00-9,00118,09925.00%
AMZN240301C001800002024-02-20 3:59PM EST2024-03-010.290.000.000.00-4,16612,22812.50%
AMZN240308C001800002024-02-20 3:54PM EST2024-03-080.610.000.000.00-5776,2396.25%
AMZN240315C001800002024-02-20 3:59PM EST2024-03-151.000.000.000.00-7,70437,0966.25%
AMZN240322C001800002024-02-20 3:58PM EST2024-03-221.340.000.000.00-7702,2426.25%
AMZN240328C001800002024-02-20 3:56PM EST2024-03-281.640.000.000.00-7481,1546.25%
AMZN240419C001800002024-02-20 3:59PM EST2024-04-192.900.000.000.00-1,99420,3353.13%
AMZN240517C001800002024-02-20 3:59PM EST2024-05-175.700.000.000.00-9338,9103.13%
AMZN240621C001800002024-02-20 3:57PM EST2024-06-217.100.000.000.00-26316,5393.13%
AMZN240719C001800002024-02-20 3:44PM EST2024-07-198.340.000.000.00-494,5373.13%
AMZN240816C001800002024-02-20 3:59PM EST2024-08-1610.600.000.000.00-311853.13%
AMZN240920C001800002024-02-20 3:52PM EST2024-09-2011.800.000.000.00-1318,0091.56%
AMZN241018C001800002024-02-20 12:54PM EST2024-10-1812.700.000.000.00-28821.56%
AMZN241115C001800002024-02-20 3:59PM EST2024-11-1515.000.000.000.00-7521.56%
AMZN241220C001800002024-02-20 3:40PM EST2024-12-2016.000.000.000.00-1664,6261.56%
AMZN250117C001800002024-02-20 3:59PM EST2025-01-1717.090.000.000.00-17513,8761.56%
AMZN250321C001800002024-02-20 3:56PM EST2025-03-2119.830.000.000.00-168591.56%
AMZN250620C001800002024-02-20 11:34AM EST2025-06-2023.060.000.000.00-442,6671.56%
AMZN250919C001800002024-02-16 10:17AM EST2025-09-1926.850.000.000.00-11691.56%
AMZN251219C001800002024-02-20 9:50AM EST2025-12-1929.460.000.000.00-53,2671.56%
AMZN260116C001800002024-02-20 11:19AM EST2026-01-1630.250.000.000.00-211,7381.56%
AMZN260618C001800002024-02-20 2:38PM EST2026-06-1833.750.000.000.00-1276500.78%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223P001800002024-02-20 2:19PM EST2024-02-2313.700.000.000.00-393800.00%
AMZN240301P001800002024-02-20 9:39AM EST2024-03-0113.050.000.000.00-11460.00%
AMZN240308P001800002024-02-20 10:04AM EST2024-03-0813.400.000.000.00-21470.00%
AMZN240315P001800002024-02-20 3:45PM EST2024-03-1513.650.000.000.00-665880.00%
AMZN240322P001800002024-02-20 3:37PM EST2024-03-2214.300.000.000.00-14380.00%
AMZN240328P001800002024-02-20 3:46PM EST2024-03-2813.850.000.000.00-9390.00%
AMZN240419P001800002024-02-20 3:31PM EST2024-04-1914.850.000.000.00-88390.00%
AMZN240517P001800002024-02-20 3:57PM EST2024-05-1716.800.000.000.00-5941,8950.00%
AMZN240621P001800002024-02-20 11:19AM EST2024-06-2117.250.000.000.00-143,0800.00%
AMZN240719P001800002024-02-16 2:41PM EST2024-07-1916.300.000.000.00-35550.00%
AMZN240816P001800002024-02-14 1:49PM EST2024-08-1617.530.000.000.00-180.00%
AMZN240920P001800002024-02-16 1:52PM EST2024-09-2018.600.000.000.00-16,4170.00%
AMZN241018P001800002024-02-20 1:56PM EST2024-10-1821.000.000.000.00-19240.00%
AMZN241115P001800002024-02-09 1:21PM EST2024-11-1518.160.000.000.00--30.00%
AMZN241220P001800002024-02-20 3:36PM EST2024-12-2022.800.000.000.00-287050.00%
AMZN250117P001800002024-02-20 2:50PM EST2025-01-1723.000.000.000.00-14,3570.00%
AMZN250321P001800002024-02-15 1:45PM EST2025-03-2122.800.000.000.00-1200.00%
AMZN250620P001800002024-02-20 1:50PM EST2025-06-2026.450.000.000.00-21,3550.00%
AMZN250919P001800002024-02-14 2:35PM EST2025-09-1926.200.000.000.00-21060.00%
AMZN251219P001800002024-02-09 3:58PM EST2025-12-1925.620.000.000.00-511670.00%
AMZN260116P001800002024-02-16 2:39PM EST2026-01-1627.750.000.000.00-22,7860.00%
AMZN260618P001800002024-02-13 9:59AM EST2026-06-1829.610.000.000.00-101060.00%