Singapore markets open in 1 hour 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.28-2.04 (-1.11%)
At close: 04:00PM EDT
181.15 -0.13 (-0.07%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002150002024-04-17 9:38AM EDT2024-04-190.010.000.010.00-22,38462.50%
AMZN240426C002150002024-04-17 2:54PM EDT2024-04-260.020.010.02-0.02-50.00%5392,25539.84%
AMZN240503C002150002024-04-17 3:43PM EDT2024-05-030.320.300.34-0.10-23.81%8371,33345.95%
AMZN240510C002150002024-04-17 3:09PM EDT2024-05-100.460.420.46-0.09-16.36%10437441.07%
AMZN240517C002150002024-04-17 3:57PM EDT2024-05-170.570.540.58-0.09-13.64%3,98164,77237.94%
AMZN240524C002150002024-04-17 2:48PM EDT2024-05-240.740.700.77-0.19-20.43%3880736.56%
AMZN240531C002150002024-04-17 3:26PM EDT2024-05-310.920.900.95-0.26-22.03%39135.35%
AMZN240621C002150002024-04-17 3:21PM EDT2024-06-211.501.491.54-0.33-18.03%1363,52333.23%
AMZN240719C002150002024-04-17 3:42PM EDT2024-07-192.302.302.37-0.40-14.81%4914,99931.79%
AMZN240816C002150002024-04-17 1:17PM EDT2024-08-164.154.004.10-0.55-11.70%311,14333.93%
AMZN240920C002150002024-04-17 2:48PM EDT2024-09-205.355.155.30-0.60-10.08%2651,20233.19%
AMZN241018C002150002024-04-17 9:57AM EDT2024-10-186.856.106.25-0.20-2.84%1685432.84%
AMZN241115C002150002024-04-17 12:05PM EDT2024-11-158.338.058.20-0.82-8.96%725334.74%
AMZN241220C002150002024-04-17 1:16PM EDT2024-12-209.409.259.40-1.00-9.62%19871534.46%
AMZN250117C002150002024-04-17 3:57PM EDT2025-01-1710.2510.1510.35-0.77-6.99%324,78934.33%
AMZN250321C002150002024-04-16 1:29PM EDT2025-03-2114.3013.0013.250.00-169835.43%
AMZN250620C002150002024-04-15 3:27PM EDT2025-06-2018.2016.7516.950.00-162936.36%
AMZN250919C002150002024-04-11 2:08PM EDT2025-09-1923.9120.1520.500.00-13037.22%
AMZN251219C002150002024-04-17 12:33PM EDT2025-12-1923.9823.5523.95-3.07-11.35%19238.06%
AMZN260116C002150002024-04-17 3:54PM EDT2026-01-1624.5024.4524.75-1.00-3.92%221,61938.06%
AMZN260618C002150002024-04-12 11:14AM EDT2026-06-1833.0529.6030.100.00-211239.21%
AMZN261218C002150002024-04-16 2:10PM EDT2026-12-1836.9534.3535.700.00-1940.08%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P002150002024-04-12 9:45AM EDT2024-04-1927.0533.4534.050.00-1576.17%
AMZN240426P002150002024-04-15 1:33PM EDT2024-04-2630.8533.4034.350.00-3052.25%
AMZN240503P002150002024-04-16 10:06AM EDT2024-05-0333.7033.1034.35+2.57+8.26%36552.20%
AMZN240510P002150002024-04-17 2:12PM EDT2024-05-1033.5033.4534.20+3.90+13.18%10141.46%
AMZN240517P002150002024-04-11 3:53PM EDT2024-05-1726.3633.3534.250.00-6937.26%
AMZN240524P002150002024-04-04 12:08PM EDT2024-05-2430.2733.2034.550.00-1137.24%
AMZN240621P002150002024-04-17 9:37AM EDT2024-06-2131.5033.7034.70-3.85-10.89%3410529.46%
AMZN240719P002150002024-04-17 3:59PM EDT2024-07-1934.4833.9534.80+5.73+19.93%18625.31%
AMZN240920P002150002024-04-17 3:11PM EDT2024-09-2035.8235.3036.05+2.23+6.64%2624.49%
AMZN241018P002150002024-02-12 1:09PM EDT2024-10-1841.9739.1039.300.00--131.28%
AMZN241115P002150002024-04-12 11:48AM EDT2024-11-1532.0036.3037.500.00-2624.92%
AMZN241220P002150002024-02-13 4:56PM EDT2024-12-2047.0838.7539.350.00-22727.13%
AMZN250117P002150002024-04-15 10:17AM EDT2025-01-1733.3537.1038.450.00-25823.91%
AMZN250321P002150002024-04-09 10:05AM EDT2025-03-2135.5337.6039.700.00-1223.83%
AMZN250620P002150002024-04-16 12:59PM EDT2025-06-2039.0040.2540.950.00-6213223.06%
AMZN250919P002150002024-04-02 12:52PM EDT2025-09-1942.3241.4542.400.00-43022.88%
AMZN251219P002150002024-04-11 3:42PM EDT2025-12-1938.6042.2043.850.00-91122.83%
AMZN260116P002150002024-04-12 1:47PM EDT2026-01-1641.2543.3044.000.00-410322.50%
AMZN260618P002150002024-04-09 9:37AM EDT2026-06-1843.5545.2546.150.00-23822.39%
AMZN261218P002150002024-04-12 2:06PM EDT2026-12-1845.1345.7549.000.00-244522.72%