Singapore markets open in 3 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.54+2.31 (+1.30%)
At close: 04:00PM EDT
179.74 +0.21 (+0.11%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426C002050002024-04-23 3:19PM EDT2024-04-260.010.000.010.00-2103,06646.88%
AMZN240503C002050002024-04-23 3:56PM EDT2024-05-030.420.380.45+0.05+13.51%5895,38649.81%
AMZN240510C002050002024-04-23 3:54PM EDT2024-05-100.710.670.72+0.14+24.56%2521,60143.48%
AMZN240517C002050002024-04-23 3:56PM EDT2024-05-170.920.860.94+0.13+16.46%1,72210,68639.55%
AMZN240524C002050002024-04-23 3:55PM EDT2024-05-241.191.041.21+0.19+19.00%2242,25237.53%
AMZN240531C002050002024-04-23 3:40PM EDT2024-05-311.361.181.48+0.18+15.25%62922436.10%
AMZN240621C002050002024-04-23 3:41PM EDT2024-06-212.142.062.17+0.26+13.83%3395,83532.98%
AMZN240719C002050002024-04-23 3:58PM EDT2024-07-193.123.053.20+0.29+10.25%1,3714,20731.44%
AMZN240816C002050002024-04-23 3:52PM EDT2024-08-165.155.005.20+0.45+9.57%31412,49733.66%
AMZN240920C002050002024-04-23 3:24PM EDT2024-09-206.556.406.55+0.55+9.17%1693,80032.93%
AMZN241018C002050002024-04-23 1:59PM EDT2024-10-187.477.407.65+0.42+5.96%1948632.72%
AMZN241115C002050002024-04-23 12:52PM EDT2024-11-159.459.509.75+0.86+10.01%143334.68%
AMZN241220C002050002024-04-23 3:59PM EDT2024-12-2010.9010.7011.10+1.25+12.95%171,71134.53%
AMZN250117C002050002024-04-23 3:16PM EDT2025-01-1712.0211.8012.05+0.58+5.07%701,88734.31%
AMZN250321C002050002024-04-19 3:43PM EDT2025-03-2113.1014.4015.150.00-2456435.58%
AMZN250620C002050002024-04-23 3:57PM EDT2025-06-2018.8717.7520.00+0.83+4.60%2,56279337.91%
AMZN250919C002050002024-04-22 12:41PM EDT2025-09-1920.6520.2025.000.00-56440.29%
AMZN251219C002050002024-04-22 2:08PM EDT2025-12-1925.0524.6026.800.00-52,52539.09%
AMZN260116C002050002024-04-23 3:03PM EDT2026-01-1626.6525.4527.75+1.00+3.90%11388239.22%
AMZN260618C002050002024-04-23 10:56AM EDT2026-06-1831.1130.5533.20+1.06+3.53%2520440.39%
AMZN261218C002050002024-04-23 11:13AM EDT2026-12-1835.8435.8038.40+0.29+0.82%7511640.86%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P002050002024-04-19 2:36PM EDT2024-04-2630.2524.9526.600.00-87076.66%
AMZN240503P002050002024-04-23 12:36PM EDT2024-05-0326.5024.5027.85-4.16-13.57%371555.54%
AMZN240510P002050002024-04-19 10:34AM EDT2024-05-1029.0324.7526.650.00-504849.81%
AMZN240517P002050002024-04-22 3:49PM EDT2024-05-1728.0525.4028.100.00-5122754.83%
AMZN240524P002050002024-04-19 9:32AM EDT2024-05-2428.4725.5526.450.00-1035.47%
AMZN240531P002050002024-04-22 3:49PM EDT2024-05-3128.3325.8026.600.00-1333.42%
AMZN240621P002050002024-04-22 12:45PM EDT2024-06-2130.2426.2526.900.00-95328.88%
AMZN240719P002050002024-04-19 3:26PM EDT2024-07-1931.8326.6027.450.00-23726.47%
AMZN240816P002050002024-04-23 12:34PM EDT2024-08-1628.7527.7528.40+1.69+6.25%13226.52%
AMZN240920P002050002024-04-18 12:34PM EDT2024-09-2027.6028.3029.000.00-23325.01%
AMZN241018P002050002024-04-11 12:28PM EDT2024-10-1823.7828.7029.550.00-11724.39%
AMZN241115P002050002024-04-17 12:47PM EDT2024-11-1530.5229.8530.750.00-1425.42%
AMZN241220P002050002024-04-17 3:10PM EDT2024-12-2029.9530.4031.050.00-12324.12%
AMZN250117P002050002024-04-18 1:33PM EDT2025-01-1731.6730.7531.700.00-29124.07%
AMZN250321P002050002024-04-18 1:46PM EDT2025-03-2133.2532.3033.600.00-1224.81%
AMZN250620P002050002024-04-05 10:19AM EDT2025-06-2031.6034.0035.450.00-225124.59%
AMZN251219P002050002024-03-21 11:18AM EDT2025-12-1937.4640.3540.850.00--126.68%
AMZN260116P002050002024-04-23 3:44PM EDT2026-01-1637.7537.2038.90-1.95-4.91%361,03923.96%
AMZN260618P002050002024-04-22 12:48PM EDT2026-06-1842.2538.4041.000.00-251023.56%
AMZN261218P002050002024-04-22 3:19PM EDT2026-12-1842.7039.4543.200.00-2161,57323.15%