Singapore markets open in 2 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.54-1.16 (-0.63%)
At close: 04:00PM EDT
183.48 -0.06 (-0.04%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001850002024-05-20 3:59PM EDT2024-05-241.491.491.54-0.73-32.88%32,26910,05425.49%
AMZN240531C001850002024-05-20 3:59PM EDT2024-05-312.392.392.46-0.61-20.33%8,2699,63723.52%
AMZN240607C001850002024-05-20 3:59PM EDT2024-06-073.253.203.30-0.50-13.33%1,0782,78823.78%
AMZN240614C001850002024-05-20 3:59PM EDT2024-06-144.104.054.20-0.58-12.39%9971,69524.95%
AMZN240621C001850002024-05-20 3:59PM EDT2024-06-214.654.604.70-0.75-13.89%5,47242,89724.43%
AMZN240628C001850002024-05-20 3:59PM EDT2024-06-285.255.205.35-0.70-11.76%90294324.87%
AMZN240719C001850002024-05-20 3:59PM EDT2024-07-196.926.906.95-0.56-7.49%1,12128,04125.49%
AMZN240816C001850002024-05-20 3:59PM EDT2024-08-1610.9010.8511.00-0.65-5.63%1,08214,01132.30%
AMZN240920C001850002024-05-20 3:49PM EDT2024-09-2012.7312.7512.90-0.57-4.29%1988,11131.82%
AMZN241018C001850002024-05-20 2:14PM EDT2024-10-1814.2014.2014.30-0.70-4.70%1391,47831.71%
AMZN241115C001850002024-05-20 3:32PM EDT2024-11-1516.9516.9017.10-0.66-3.75%711,54434.60%
AMZN241220C001850002024-05-20 3:55PM EDT2024-12-2018.4518.4518.65-0.80-4.16%901,87234.42%
AMZN250117C001850002024-05-20 3:46PM EDT2025-01-1719.8419.8019.95-0.84-4.06%1,41515,07434.57%
AMZN250321C001850002024-05-20 3:58PM EDT2025-03-2123.4523.3523.60-1.19-4.83%20788436.29%
AMZN250620C001850002024-05-20 3:52PM EDT2025-06-2027.8527.6527.95-0.55-1.94%563,02837.63%
AMZN250919C001850002024-05-20 3:50PM EDT2025-09-1931.7031.5031.85-0.60-1.86%4744938.63%
AMZN251219C001850002024-05-20 2:29PM EDT2025-12-1935.2835.1535.40-1.32-3.61%651,10239.40%
AMZN260116C001850002024-05-20 3:54PM EDT2026-01-1636.0036.0536.40-0.72-1.96%151,44639.57%
AMZN260618C001850002024-05-20 3:58PM EDT2026-06-1841.7341.4541.95-0.82-1.93%95,47540.80%
AMZN261218C001850002024-05-20 1:31PM EDT2026-12-1847.5046.7047.95-0.70-1.45%141,26041.96%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001850002024-05-20 3:59PM EDT2024-05-242.762.682.80+0.41+17.45%10,7666,78023.07%
AMZN240531P001850002024-05-20 3:53PM EDT2024-05-313.553.453.55+0.55+18.33%3,0652,12420.70%
AMZN240607P001850002024-05-20 3:56PM EDT2024-06-074.254.154.25+0.36+9.25%1631,23920.70%
AMZN240614P001850002024-05-20 3:53PM EDT2024-06-144.804.754.90+0.30+6.67%1121,21821.05%
AMZN240621P001850002024-05-20 3:50PM EDT2024-06-215.265.105.25+0.49+10.27%91929,19920.29%
AMZN240628P001850002024-05-20 3:54PM EDT2024-06-285.655.505.70+0.30+5.61%6154720.29%
AMZN240719P001850002024-05-20 3:54PM EDT2024-07-196.736.656.75+0.18+2.75%1,25614,44919.95%
AMZN240816P001850002024-05-20 3:54PM EDT2024-08-169.959.809.95+0.36+3.75%2015,63425.37%
AMZN240920P001850002024-05-20 3:44PM EDT2024-09-2010.9610.9011.00+0.31+2.91%552,81623.96%
AMZN241018P001850002024-05-20 11:44AM EDT2024-10-1811.1011.6511.85-0.60-5.13%2895323.44%
AMZN241115P001850002024-05-20 3:56PM EDT2024-11-1513.6513.5513.75+0.30+2.25%1468325.24%
AMZN241220P001850002024-05-20 9:38AM EDT2024-12-2013.8014.4014.60-0.41-2.89%41,80124.61%
AMZN250117P001850002024-05-20 2:51PM EDT2025-01-1715.0015.0015.20+0.05+0.33%34113,58424.16%
AMZN250321P001850002024-05-20 12:51PM EDT2025-03-2116.8517.1017.40-0.09-0.53%1241,17224.82%
AMZN250620P001850002024-05-20 11:45AM EDT2025-06-2019.0219.5019.75+0.02+0.11%1080124.88%
AMZN250919P001850002024-05-20 10:33AM EDT2025-09-1921.0521.4521.85-0.35-1.64%1232224.94%
AMZN251219P001850002024-05-20 10:58AM EDT2025-12-1922.9023.3023.75-0.56-2.39%1761324.98%
AMZN260116P001850002024-05-20 3:45PM EDT2026-01-1623.8823.6024.10+0.08+0.34%41388424.77%
AMZN260618P001850002024-05-20 12:59PM EDT2026-06-1826.0026.4026.85-0.55-2.07%649724.77%
AMZN261218P001850002024-05-20 2:08PM EDT2026-12-1829.0028.6529.80-0.50-1.69%1210124.78%