Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.62-2.51 (-1.35%)
At close: 04:00PM EDT
183.95 +0.33 (+0.18%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002300002024-04-12 3:35PM EDT2024-04-190.010.000.000.00-2144,74350.00%
AMZN240426C002300002024-04-15 11:03AM EDT2024-04-260.030.000.000.00-3145325.00%
AMZN240503C002300002024-04-15 1:59PM EDT2024-05-030.120.000.000.00-1029325.00%
AMZN240510C002300002024-04-15 2:45PM EDT2024-05-100.180.000.000.00-6924225.00%
AMZN240517C002300002024-04-15 3:51PM EDT2024-05-170.200.000.000.00-751,46212.50%
AMZN240524C002300002024-04-15 3:55PM EDT2024-05-240.270.000.000.00-6039012.50%
AMZN240531C002300002024-04-15 12:48PM EDT2024-05-310.460.000.000.00-24212.50%
AMZN240621C002300002024-04-15 2:11PM EDT2024-06-210.730.000.000.00-843,02012.50%
AMZN240719C002300002024-04-15 3:59PM EDT2024-07-191.190.000.000.00-581,02612.50%
AMZN240816C002300002024-04-12 10:27AM EDT2024-08-163.000.000.000.00-395366.25%
AMZN240920C002300002024-04-15 3:44PM EDT2024-09-203.380.000.000.00-22,0206.25%
AMZN241018C002300002024-04-12 11:24AM EDT2024-10-184.850.000.000.00-52886.25%
AMZN241115C002300002024-04-12 11:47AM EDT2024-11-156.540.000.000.00-511166.25%
AMZN241220C002300002024-04-15 3:16PM EDT2024-12-206.700.000.000.00-355266.25%
AMZN250117C002300002024-04-15 3:44PM EDT2025-01-177.500.000.000.00-1144,2836.25%
AMZN250321C002300002024-04-12 2:58PM EDT2025-03-2110.500.000.000.00-112,2246.25%
AMZN250620C002300002024-04-15 3:25PM EDT2025-06-2013.610.000.000.00-24843.13%
AMZN250919C002300002024-04-11 12:26PM EDT2025-09-1918.290.000.000.00-22343.13%
AMZN251219C002300002024-04-15 1:16PM EDT2025-12-1920.920.000.000.00-17463.13%
AMZN260116C002300002024-04-11 3:52PM EDT2026-01-1623.510.000.000.00-59403.13%
AMZN260618C002300002024-04-12 1:46PM EDT2026-06-1827.350.000.000.00-24743.13%
AMZN261218C002300002024-04-12 2:17PM EDT2026-12-1831.400.000.000.00-41653.13%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P002300002024-02-21 1:15PM EDT2024-04-1962.4050.8051.400.00-10231.54%
AMZN240503P002300002024-04-05 3:39PM EDT2024-05-0345.160.000.000.00-100.00%
AMZN240517P002300002024-04-15 1:51PM EDT2024-05-1746.650.000.000.00-320.00%
AMZN240621P002300002023-09-28 12:21PM EDT2024-06-21103.80100.20104.250.00-20226.86%
AMZN240719P002300002024-04-03 3:14PM EDT2024-07-1947.850.000.000.00-1600.00%
AMZN240816P002300002024-04-09 9:52AM EDT2024-08-1645.000.000.000.00-110.00%
AMZN240920P002300002024-04-15 1:50PM EDT2024-09-2047.260.000.000.00-530.00%
AMZN241018P002300002024-03-05 10:37AM EDT2024-10-1854.3646.2546.800.00--018.07%
AMZN241115P002300002024-04-15 1:50PM EDT2024-11-1547.400.000.000.00-130.00%
AMZN241220P002300002024-02-27 2:41PM EDT2024-12-2057.0549.9551.050.00-1129.26%
AMZN250117P002300002024-04-11 3:16PM EDT2025-01-1743.310.000.000.00-10210.00%
AMZN250321P002300002024-04-11 11:50AM EDT2025-03-2146.000.000.000.00-120.00%
AMZN250620P002300002024-04-12 9:47AM EDT2025-06-2046.730.000.000.00-7360.00%
AMZN250919P002300002024-02-26 11:18AM EDT2025-09-1956.7954.0554.900.00-1125.79%
AMZN251219P002300002024-04-05 1:07PM EDT2025-12-1950.560.000.000.00-240.00%
AMZN260116P002300002024-04-09 11:34AM EDT2026-01-1651.650.000.000.00-4140.00%
AMZN260618P002300002024-04-05 2:04PM EDT2026-06-1854.050.000.000.00-1180.00%