Singapore markets open in 7 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.13-2.92 (-1.54%)
At close: 04:00PM EDT
185.32 -0.81 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002400002024-04-12 9:41AM EDT2024-04-190.010.000.010.00-202,20764.06%
AMZN240426C002400002024-04-12 3:56PM EDT2024-04-260.020.000.03-0.01-33.33%514651.76%
AMZN240503C002400002024-04-12 1:54PM EDT2024-05-030.070.070.120.00-21749.41%
AMZN240510C002400002024-04-11 3:42PM EDT2024-05-100.130.100.15+0.13--1,03043.85%
AMZN240517C002400002024-04-12 10:13AM EDT2024-05-170.180.130.180.00-140440.14%
AMZN240524C002400002024-04-11 3:36PM EDT2024-05-240.270.000.570.00-11544.51%
AMZN240621C002400002024-04-12 12:47PM EDT2024-06-210.480.450.51-0.07-12.73%1369433.59%
AMZN240719C002400002024-04-12 12:56PM EDT2024-07-190.900.850.89-0.06-6.25%27046931.71%
AMZN240816C002400002024-04-12 1:33PM EDT2024-08-161.801.751.82-0.20-10.00%616733.14%
AMZN240920C002400002024-04-12 3:40PM EDT2024-09-202.492.432.55-0.03-1.19%528332.17%
AMZN241018C002400002024-04-12 10:41AM EDT2024-10-183.263.103.20-0.14-4.12%220631.78%
AMZN241115C002400002024-04-12 9:30AM EDT2024-11-154.654.404.55-0.35-7.00%343433.28%
AMZN241220C002400002024-04-12 3:56PM EDT2024-12-205.345.255.50-0.42-7.29%6453133.05%
AMZN250117C002400002024-04-12 3:02PM EDT2025-01-175.905.906.15-0.67-10.20%692,28032.69%
AMZN250321C002400002024-04-12 11:54AM EDT2025-03-218.818.258.50-0.26-2.87%25433.64%
AMZN250620C002400002024-04-12 11:49AM EDT2025-06-2012.1511.4011.75-0.37-2.96%894734.57%
AMZN250919C002400002024-04-12 3:00PM EDT2025-09-1914.6514.6515.10-0.80-5.18%527935.57%
AMZN251219C002400002024-04-11 3:25PM EDT2025-12-1919.3518.0018.400.00-539836.46%
AMZN260116C002400002024-04-12 3:04PM EDT2026-01-1618.8018.9019.30-0.77-3.93%631736.61%
AMZN260618C002400002024-04-12 3:00PM EDT2026-06-1823.8923.9024.50-1.28-5.09%888637.77%
AMZN261218C002400002024-04-12 10:03AM EDT2026-12-1829.6327.6530.05-1.22-3.95%327438.65%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240517P002400002024-02-28 10:56AM EDT2024-05-1766.5759.4560.050.00-1092.09%
AMZN240621P002400002024-04-12 9:34AM EDT2024-06-2151.9053.4554.10-8.27-13.74%1029.37%
AMZN240719P002400002024-04-05 1:58PM EDT2024-07-1955.6553.5554.350.00-14028.08%
AMZN240816P002400002024-04-11 1:33PM EDT2024-08-1651.1553.4054.45+51.15--125.65%
AMZN241220P002400002024-03-04 11:31AM EDT2024-12-2060.5057.3558.100.00-10130.15%
AMZN250117P002400002024-02-02 1:30PM EDT2025-01-1767.7061.3562.300.00-12037.16%
AMZN250321P002400002024-04-02 12:58PM EDT2025-03-2160.1054.8055.650.00-2419.98%
AMZN250620P002400002024-04-02 12:59PM EDT2025-06-2060.7055.4556.650.00-6220.11%
AMZN250919P002400002024-04-05 10:27AM EDT2025-09-1958.4556.2057.600.00-2720.04%
AMZN251219P002400002024-04-02 12:46PM EDT2025-12-1962.5057.5058.800.00-4420.35%
AMZN260116P002400002024-03-01 12:39PM EDT2026-01-1664.2061.5063.250.00-2525.65%
AMZN260618P002400002024-02-12 12:00PM EDT2026-06-1868.4064.0567.200.00--227.15%
AMZN261218P002400002024-04-12 11:34AM EDT2026-12-1860.5260.4562.50-1.53-2.47%10120.07%