Singapore markets open in 1 hour 23 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
181.14 -0.14 (-0.08%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002350002024-04-01 3:29PM EDT2024-04-190.010.000.010.00-13,07493.75%
AMZN240426C002350002024-04-16 1:39PM EDT2024-04-260.010.000.010.00-5014651.56%
AMZN240503C002350002024-04-17 9:44AM EDT2024-05-030.070.040.060.00-560350.00%
AMZN240510C002350002024-04-15 1:32PM EDT2024-05-100.130.050.080.00-43743.65%
AMZN240517C002350002024-04-17 3:43PM EDT2024-05-170.090.080.11-0.01-10.00%1048740.04%
AMZN240524C002350002024-04-16 10:56AM EDT2024-05-240.190.090.190.00-30441439.11%
AMZN240531C002350002024-04-16 9:30AM EDT2024-05-310.240.150.210.00-14536.52%
AMZN240621C002350002024-04-17 3:40PM EDT2024-06-210.370.370.40-0.13-26.00%239,68033.55%
AMZN240719C002350002024-04-17 2:20PM EDT2024-07-190.730.720.76-0.18-19.78%813331.81%
AMZN240816C002350002024-04-17 3:54PM EDT2024-08-161.611.571.63-0.29-15.26%3278633.31%
AMZN240920C002350002024-04-17 2:28PM EDT2024-09-202.352.252.38-0.65-21.67%2057832.53%
AMZN241018C002350002024-04-17 11:41AM EDT2024-10-183.052.882.99-0.40-11.59%10320032.06%
AMZN241115C002350002024-04-16 1:02PM EDT2024-11-154.754.204.350.00-16133.73%
AMZN241220C002350002024-04-17 12:47PM EDT2024-12-204.985.055.20-0.73-12.78%678033.30%
AMZN250117C002350002024-04-17 2:44PM EDT2025-01-175.985.705.90-0.62-9.39%1181,22433.07%
AMZN250321C002350002024-04-17 3:39PM EDT2025-03-218.058.058.25-0.85-9.55%317134.12%
AMZN250620C002350002024-04-17 1:12PM EDT2025-06-2011.2211.2011.40-0.98-8.03%536634.98%
AMZN250919C002350002024-04-03 9:50AM EDT2025-09-1913.9714.3014.550.00-268935.80%
AMZN251219C002350002024-04-11 2:16PM EDT2025-12-1920.7017.4017.750.00-1262336.66%
AMZN260116C002350002024-04-16 9:55AM EDT2026-01-1619.6018.2018.500.00-210236.67%
AMZN260618C002350002024-04-12 1:46PM EDT2026-06-1825.6523.0523.550.00-112937.81%
AMZN261218C002350002024-04-12 9:47AM EDT2026-12-1831.4527.7529.050.00-1338.78%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419P002350002024-04-16 11:10AM EDT2024-04-1950.6053.4554.050.00-10110.16%
AMZN240621P002350002023-09-14 1:35PM EDT2024-06-2189.46104.35106.450.00-20223.18%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9553.2054.050.00-2027.27%
AMZN240816P002350002024-02-26 3:22PM EDT2024-08-1659.7054.2556.050.00-3036.72%
AMZN240920P002350002024-04-08 9:46AM EDT2024-09-2049.2353.1054.500.00--5024.82%
AMZN241018P002350002024-04-08 9:46AM EDT2024-10-1849.4353.3054.550.00--5023.18%
AMZN241115P002350002024-02-26 12:29PM EDT2024-11-1560.4055.0055.750.00-2026.76%
AMZN250117P002350002024-04-12 9:56AM EDT2025-01-1748.9954.3054.950.00-11320.73%
AMZN250321P002350002024-04-03 10:08AM EDT2025-03-2154.7553.1056.900.00-2124.19%
AMZN250620P002350002024-04-12 10:03AM EDT2025-06-2050.7555.5557.150.00-102322.00%
AMZN250919P002350002024-04-05 9:32AM EDT2025-09-1955.8856.2058.600.00-211222.50%
AMZN251219P002350002024-03-01 12:46PM EDT2025-12-1959.9757.2559.000.00-2221.37%
AMZN260116P002350002024-03-27 12:04PM EDT2026-01-1659.6856.1559.550.00-32321.67%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2223.68%