Singapore markets open in 1 hour 44 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
181.10 -0.18 (-0.10%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002250002024-04-17 11:43AM EDT2024-04-190.020.000.01+0.01+100.00%123,85278.13%
AMZN240426C002250002024-04-17 1:03PM EDT2024-04-260.010.000.010.00-3011,42246.09%
AMZN240503C002250002024-04-17 3:27PM EDT2024-05-030.130.110.13-0.03-18.75%48687947.46%
AMZN240510C002250002024-04-17 3:44PM EDT2024-05-100.160.140.19-0.06-27.27%519942.29%
AMZN240517C002250002024-04-17 2:42PM EDT2024-05-170.190.200.23-0.10-34.48%5701,92538.38%
AMZN240524C002250002024-04-17 11:04AM EDT2024-05-240.320.260.37-0.09-21.95%223937.65%
AMZN240621C002250002024-04-17 1:09PM EDT2024-06-210.720.750.78-0.21-22.58%133,21533.22%
AMZN240719C002250002024-04-17 1:12PM EDT2024-07-191.281.291.34-0.28-17.95%995231.67%
AMZN240816C002250002024-04-17 12:45PM EDT2024-08-162.582.522.60-0.37-12.54%103,50533.52%
AMZN240920C002250002024-04-17 12:23PM EDT2024-09-203.573.403.55-0.43-10.75%233,87732.72%
AMZN241018C002250002024-04-17 2:42PM EDT2024-10-184.354.204.35-0.60-12.12%5358232.39%
AMZN241115C002250002024-04-17 3:17PM EDT2024-11-155.905.856.00-0.80-11.94%544234.16%
AMZN241220C002250002024-04-17 12:52PM EDT2024-12-206.986.857.05-0.67-8.76%1156433.85%
AMZN250117C002250002024-04-17 10:39AM EDT2025-01-177.627.657.85-0.78-9.29%161,38033.62%
AMZN250321C002250002024-04-17 3:54PM EDT2025-03-2110.3010.3010.45-1.07-9.41%598334.64%
AMZN250620C002250002024-04-17 10:21AM EDT2025-06-2014.6013.7513.95-0.30-2.01%63,84935.63%
AMZN250919C002250002024-04-16 3:07PM EDT2025-09-1918.4517.0517.350.00-10637336.51%
AMZN251219C002250002024-04-15 2:00PM EDT2025-12-1921.8020.2520.650.00-150537.31%
AMZN260116C002250002024-04-16 2:10PM EDT2026-01-1622.5021.1521.40-0.55-2.39%156237.29%
AMZN260618C002250002024-04-17 1:26PM EDT2026-06-1826.4526.1526.65-1.55-5.54%5360238.47%
AMZN261218C002250002024-04-12 3:26PM EDT2026-12-1833.5030.9032.700.00-76839.80%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P002250002024-04-12 3:27PM EDT2024-04-1939.6943.4544.000.00-1078.13%
AMZN240426P002250002024-04-12 2:47PM EDT2024-04-2639.4543.4044.200.00-36057.81%
AMZN240517P002250002024-04-17 11:18AM EDT2024-05-1742.0743.4044.05+4.17+11.00%4040.87%
AMZN240621P002250002024-04-15 3:28PM EDT2024-06-2141.0543.1544.100.00-5628.78%
AMZN240719P002250002024-03-13 10:12AM EDT2024-07-1947.9538.6539.100.00-230.00%
AMZN240816P002250002024-04-16 12:03PM EDT2024-08-1641.8043.7044.800.00-2226.38%
AMZN241018P002250002024-04-08 12:39PM EDT2024-10-1840.9144.0545.050.00-212322.57%
AMZN241115P002250002024-02-27 10:38AM EDT2024-11-1551.0045.3546.150.00--2024.88%
AMZN241220P002250002024-03-11 10:58AM EDT2024-12-2052.4942.2542.750.00-230.00%
AMZN250117P002250002024-04-16 11:37AM EDT2025-01-1743.7044.4046.300.00-23022.27%
AMZN250321P002250002024-04-11 2:23PM EDT2025-03-2146.0046.3047.60+5.40+13.30%550723.00%
AMZN250620P002250002024-04-15 12:58PM EDT2025-06-2044.7147.5548.300.00-12021.69%
AMZN251219P002250002024-04-11 3:41PM EDT2025-12-1945.0049.0050.900.00-89021.76%
AMZN260116P002250002024-04-11 3:41PM EDT2026-01-1645.2549.1551.650.00-81622.22%
AMZN260618P002250002024-03-22 11:47AM EDT2026-06-1853.2751.5052.800.00-51721.23%