Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.55 (+0.31%)
At close: 04:00PM EDT
179.82 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405C001950002024-03-28 3:56PM EDT2024-04-050.020.020.030.00-4023,81023.63%
AMZN240412C001950002024-03-28 3:59PM EDT2024-04-120.150.150.16-0.02-11.76%9041,85522.71%
AMZN240419C001950002024-03-28 3:58PM EDT2024-04-190.390.380.40-0.03-7.14%1,70416,42922.93%
AMZN240426C001950002024-03-28 3:32PM EDT2024-04-262.192.072.20-0.02-0.90%2721,78034.60%
AMZN240503C001950002024-03-28 3:37PM EDT2024-05-033.242.953.50+0.24+8.00%15026438.22%
AMZN240517C001950002024-03-28 3:55PM EDT2024-05-173.903.803.90-0.02-0.51%40122,01934.20%
AMZN240621C001950002024-03-28 3:38PM EDT2024-06-215.605.405.60+0.36+6.87%1389,56031.75%
AMZN240719C001950002024-03-28 3:54PM EDT2024-07-196.856.656.85+0.13+1.93%975,95630.91%
AMZN240816C001950002024-03-28 3:18PM EDT2024-08-169.309.109.25+0.76+8.90%6979233.32%
AMZN240920C001950002024-03-28 3:05PM EDT2024-09-2010.7510.5510.75+0.21+1.99%1152,44432.92%
AMZN241018C001950002024-03-28 1:54PM EDT2024-10-1812.0511.7512.00+0.35+2.99%330032.95%
AMZN241115C001950002024-03-28 1:27PM EDT2024-11-1514.1514.0014.30+0.15+1.07%819634.96%
AMZN241220C001950002024-03-28 9:48AM EDT2024-12-2015.7015.3515.65+0.75+5.02%1448834.80%
AMZN250117C001950002024-03-28 3:59PM EDT2025-01-1716.6016.5016.65+0.58+3.62%178,78034.66%
AMZN250321C001950002024-03-28 11:05AM EDT2025-03-2120.2519.5019.85+1.25+6.58%1123835.96%
AMZN250620C001950002024-03-28 10:52AM EDT2025-06-2024.0023.4523.85+1.43+6.34%241,00037.12%
AMZN250919C001950002024-03-22 11:30AM EDT2025-09-1927.3026.9027.40+1.15+4.40%38037.91%
AMZN251219C001950002024-03-28 9:30AM EDT2025-12-1930.5530.3530.85-0.02-0.07%279838.72%
AMZN260116C001950002024-03-27 9:34AM EDT2026-01-1631.9231.2031.70+2.10+7.04%476538.78%
AMZN260618C001950002024-03-27 3:48PM EDT2026-06-1837.0036.3037.00+0.65+1.79%156139.92%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240405P001950002024-03-28 3:44PM EDT2024-04-0514.5514.5014.90-1.74-10.68%2,5181634.96%
AMZN240412P001950002024-03-21 10:10AM EDT2024-04-1214.1014.4515.05-0.60-4.08%3128.27%
AMZN240419P001950002024-03-28 2:56PM EDT2024-04-1914.6514.6515.00-1.15-7.28%7549422.66%
AMZN240426P001950002024-03-28 3:45PM EDT2024-04-2615.9315.7516.10-2.61-14.08%114029.64%
AMZN240517P001950002024-03-28 3:00PM EDT2024-05-1717.1017.1017.50-1.55-8.31%22094529.63%
AMZN240621P001950002024-03-22 10:20AM EDT2024-06-2120.2017.9018.450.00-211726.01%
AMZN240719P001950002024-03-28 3:26PM EDT2024-07-1918.6518.3019.05-0.75-3.87%66424.29%
AMZN240816P001950002024-03-21 12:14PM EDT2024-08-1620.9019.5021.400.00-101127.52%
AMZN240920P001950002024-03-25 3:02PM EDT2024-09-2021.5120.7021.500.00-3811324.85%
AMZN241018P001950002024-03-15 2:04PM EDT2024-10-1825.4721.5021.900.00-15123.88%
AMZN241115P001950002024-03-25 10:11AM EDT2024-11-1523.3822.9523.300.00-519124.96%
AMZN241220P001950002024-03-25 10:40AM EDT2024-12-2024.3423.6023.950.00-28824.37%
AMZN250117P001950002024-03-28 3:29PM EDT2025-01-1724.2224.1024.45-1.00-3.97%5031923.98%
AMZN250321P001950002024-03-28 9:34AM EDT2025-03-2125.9025.7026.20-2.95-10.23%25524.30%
AMZN250620P001950002024-03-25 9:30AM EDT2025-06-2027.8027.6528.20-1.41-4.83%611724.24%
AMZN250919P001950002024-01-17 12:04PM EDT2025-09-1946.6034.8035.500.00-24330.49%
AMZN251219P001950002024-03-25 2:35PM EDT2025-12-1931.5531.1031.750.00-113924.24%
AMZN260116P001950002024-03-25 9:42AM EDT2026-01-1631.5531.4532.05-1.05-3.22%172624.03%
AMZN260618P001950002024-03-26 10:10AM EDT2026-06-1834.4733.7534.700.00-2624.12%