Singapore markets close in 4 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.13-0.02 (-0.01%)
At close: 04:00PM EDT
183.05 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524C001950002024-05-22 3:55PM EDT2024-05-240.020.020.030.00-1,29312,72739.26%
AMZN240531C001950002024-05-22 3:59PM EDT2024-05-310.190.180.20-0.02-9.52%1,2897,64925.78%
AMZN240607C001950002024-05-22 3:57PM EDT2024-06-070.460.460.50-0.07-13.21%2,5299,34724.27%
AMZN240614C001950002024-05-22 3:55PM EDT2024-06-140.860.700.92-0.08-8.51%4572,26624.41%
AMZN240621C001950002024-05-22 3:59PM EDT2024-06-211.181.141.25-0.05-4.07%2,45531,28323.82%
AMZN240628C001950002024-05-22 3:55PM EDT2024-06-281.531.441.69-0.12-7.27%2361,37424.12%
AMZN240719C001950002024-05-22 3:54PM EDT2024-07-192.722.792.97-0.18-6.21%2,01712,51524.79%
AMZN240816C001950002024-05-22 3:56PM EDT2024-08-166.156.156.30-0.16-2.54%40610,51130.77%
AMZN240920C001950002024-05-22 1:37PM EDT2024-09-207.857.958.05-0.20-2.48%244,14930.30%
AMZN241018C001950002024-05-22 10:19AM EDT2024-10-189.809.309.45+0.81+9.01%81,56430.40%
AMZN241115C001950002024-05-22 1:34PM EDT2024-11-1512.0511.9012.15+0.35+2.99%470133.30%
AMZN241220C001950002024-05-22 3:32PM EDT2024-12-2013.6213.4513.70+0.52+3.97%201,09433.23%
AMZN250117C001950002024-05-22 3:49PM EDT2025-01-1714.8514.7014.95-0.15-1.00%10311,67433.35%
AMZN250321C001950002024-05-22 9:57AM EDT2025-03-2118.8217.5519.40+0.52+2.84%276136.38%
AMZN250620C001950002024-05-22 12:27PM EDT2025-06-2023.0621.8523.70+0.96+4.34%21,26037.57%
AMZN250919C001950002024-05-22 3:28PM EDT2025-09-1926.2625.6027.60-0.69-2.56%426038.50%
AMZN251219C001950002024-05-21 3:03PM EDT2025-12-1929.7328.9531.500.00-689139.60%
AMZN260116C001950002024-05-21 11:18AM EDT2026-01-1630.3530.0532.350.00-7493439.58%
AMZN260618C001950002024-05-21 12:32PM EDT2026-06-1837.6535.4537.00+1.29+3.55%261139.82%
AMZN261218C001950002024-05-21 9:30AM EDT2026-12-1842.5041.7043.450.00-128541.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240524P001950002024-05-22 12:11PM EDT2024-05-2412.6810.5513.20+0.30+2.42%10194.43%
AMZN240531P001950002024-05-21 3:55PM EDT2024-05-3112.080.000.000.00-8500.00%
AMZN240607P001950002024-05-21 3:55PM EDT2024-06-0712.030.000.000.00-100.00%
AMZN240614P001950002024-05-21 9:30AM EDT2024-06-1413.8011.6012.500.00-19121.66%
AMZN240621P001950002024-05-22 1:37PM EDT2024-06-2112.600.000.00+0.10+0.80%800.00%
AMZN240628P001950002024-05-22 2:15PM EDT2024-06-2813.1512.4513.20-0.25-1.87%115721.96%
AMZN240719P001950002024-05-22 9:46AM EDT2024-07-1912.4613.2013.85-1.17-8.58%170320.59%
AMZN240816P001950002024-05-22 3:46PM EDT2024-08-1616.0915.3517.35-0.51-3.07%3692,02428.31%
AMZN240920P001950002024-05-22 2:05PM EDT2024-09-2017.1016.3518.45-0.73-4.09%10358626.66%
AMZN241018P001950002024-05-22 1:58PM EDT2024-10-1817.6415.5017.60+1.39+8.55%742722.09%
AMZN241115P001950002024-05-21 10:39AM EDT2024-11-1520.0918.8021.000.00-322527.27%
AMZN241220P001950002024-05-22 10:17AM EDT2024-12-2019.9018.2021.80-1.02-4.88%1117326.39%
AMZN250117P001950002024-05-22 1:52PM EDT2025-01-1720.7818.5021.55-0.45-2.12%311,90024.37%
AMZN250321P001950002024-05-21 1:12PM EDT2025-03-2123.5021.3523.500.00-190624.68%
AMZN250620P001950002024-05-22 11:37AM EDT2025-06-2024.2023.5527.05-0.53-2.14%5158126.36%
AMZN250919P001950002024-05-14 1:40PM EDT2025-09-1925.9724.6028.050.00-410824.95%
AMZN251219P001950002024-05-17 12:16PM EDT2025-12-1928.3827.4029.900.00-518524.92%
AMZN260116P001950002024-05-21 11:18AM EDT2026-01-1630.1528.6031.250.00-7290825.78%
AMZN260618P001950002024-05-20 12:14PM EDT2026-06-1830.990.000.000.00-300.00%
AMZN261218P001950002024-05-14 10:53AM EDT2026-12-1833.920.000.000.00-200.00%