Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531C002000002024-05-24 3:39PM EDT2024-05-310.010.010.02-0.02-66.67%1,0957,92130.08%
AMZN240607C002000002024-05-24 3:50PM EDT2024-06-070.060.060.07-0.04-40.00%4753,26025.20%
AMZN240614C002000002024-05-24 3:55PM EDT2024-06-140.150.140.17-0.10-40.00%5242,97623.93%
AMZN240621C002000002024-05-24 3:59PM EDT2024-06-210.260.260.27-0.14-35.00%26,90257,77022.66%
AMZN240628C002000002024-05-24 3:54PM EDT2024-06-280.410.410.47-0.18-30.51%7041,76422.95%
AMZN240719C002000002024-05-24 3:59PM EDT2024-07-191.181.171.20-0.20-14.49%6,39639,89523.49%
AMZN240816C002000002024-05-24 3:56PM EDT2024-08-163.753.703.85-0.25-6.25%44313,00229.88%
AMZN240920C002000002024-05-24 3:59PM EDT2024-09-205.355.205.35-0.15-2.73%20813,92129.40%
AMZN241018C002000002024-05-24 3:53PM EDT2024-10-186.406.456.60-0.35-5.19%3611,75929.52%
AMZN241115C002000002024-05-24 3:57PM EDT2024-11-158.908.909.05-0.20-2.20%1243,73432.35%
AMZN241220C002000002024-05-24 3:55PM EDT2024-12-2010.3210.3510.50-0.07-0.67%1822,66132.32%
AMZN250117C002000002024-05-24 3:59PM EDT2025-01-1711.6011.5011.65-0.25-2.11%52029,21932.40%
AMZN250321C002000002024-05-24 3:45PM EDT2025-03-2114.8514.8515.10-0.20-1.33%4610,03734.20%
AMZN250620C002000002024-05-24 3:59PM EDT2025-06-2019.2019.0519.40-0.26-1.34%788,32535.77%
AMZN250919C002000002024-05-24 3:44PM EDT2025-09-1922.9522.8523.25-0.05-0.22%1645036.87%
AMZN251219C002000002024-05-24 3:19PM EDT2025-12-1926.7626.5026.95+0.21+0.79%252,36537.91%
AMZN260116C002000002024-05-24 3:17PM EDT2026-01-1627.5027.3527.85-0.30-1.08%333,82238.00%
AMZN260618C002000002024-05-24 9:54AM EDT2026-06-1834.0032.8533.45+1.00+3.03%123,02939.34%
AMZN261218C002000002024-05-24 3:45PM EDT2026-12-1838.4038.2039.60-0.06-0.16%1785940.66%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240531P002000002024-05-24 3:39PM EDT2024-05-3119.4519.0519.50+0.48+2.53%103444.63%
AMZN240607P002000002024-05-24 11:31AM EDT2024-06-0717.8519.1019.60-1.80-9.16%25133.94%
AMZN240614P002000002024-05-24 3:47PM EDT2024-06-1419.4619.0019.65+0.91+4.91%65828.57%
AMZN240621P002000002024-05-24 3:09PM EDT2024-06-2119.2919.0519.50-0.21-1.08%85,81622.34%
AMZN240628P002000002024-05-24 3:26PM EDT2024-06-2819.5719.0019.65+1.98+11.26%221822.12%
AMZN240719P002000002024-05-24 3:58PM EDT2024-07-1919.5519.3019.65-0.45-2.25%10989117.51%
AMZN240816P002000002024-05-24 3:59PM EDT2024-08-1620.9020.6521.20-0.43-2.02%92,21722.64%
AMZN240920P002000002024-05-23 3:49PM EDT2024-09-2020.7421.4522.10-1.19-5.43%135822.05%
AMZN241018P002000002024-05-24 12:19PM EDT2024-10-1821.3022.0522.65-0.88-3.97%433621.39%
AMZN241115P002000002024-05-21 10:33AM EDT2024-11-1523.5823.5024.050.00-34922.99%
AMZN241220P002000002024-05-24 3:02PM EDT2024-12-2024.1024.1024.95-0.90-3.60%429722.88%
AMZN250117P002000002024-05-24 3:58PM EDT2025-01-1725.0524.6525.25+1.69+7.23%44,13422.07%
AMZN250321P002000002024-05-24 11:32AM EDT2025-03-2126.1026.5027.00+0.40+1.56%2411722.57%
AMZN250620P002000002024-05-24 3:02PM EDT2025-06-2029.0028.6029.15+1.65+6.03%12,36722.84%
AMZN250919P002000002024-05-22 3:51PM EDT2025-09-1930.0030.5031.000.00-5115522.90%
AMZN251219P002000002024-05-20 11:41AM EDT2025-12-1931.7632.0532.75+1.31+4.30%274923.00%
AMZN260116P002000002024-05-23 3:45PM EDT2026-01-1632.9432.4033.050.00-411,51322.79%
AMZN260618P002000002024-05-22 3:59PM EDT2026-06-1834.2234.8035.650.00-50373822.90%
AMZN261218P002000002024-05-24 11:12AM EDT2026-12-1837.1036.6538.10+0.90+2.49%1067222.68%