Singapore markets closed

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:250.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240419C002500002024-04-02 1:47PM EDT2024-04-190.010.000.020.00-748178.13%
AMZN240426C002500002024-04-11 11:58AM EDT2024-04-260.020.000.060.00-5718758.98%
AMZN240503C002500002024-04-12 11:13AM EDT2024-05-030.040.020.05+0.01+33.33%101350.39%
AMZN240510C002500002024-04-12 10:08AM EDT2024-05-100.050.040.060.00-15044.14%
AMZN240517C002500002024-04-12 3:59PM EDT2024-05-170.070.070.09-0.01-12.50%1,0281,02141.41%
AMZN240621C002500002024-04-12 3:00PM EDT2024-06-210.280.260.29-0.01-3.45%7271534.33%
AMZN240719C002500002024-04-12 12:17PM EDT2024-07-190.530.480.56-0.01-1.85%236532.42%
AMZN240816C002500002024-04-12 2:00PM EDT2024-08-161.161.131.18-0.08-6.45%93,68733.24%
AMZN240920C002500002024-04-12 1:38PM EDT2024-09-201.721.651.73-0.18-9.47%2141932.15%
AMZN241018C002500002024-04-12 1:24PM EDT2024-10-182.212.162.22-0.25-10.16%813731.62%
AMZN241115C002500002024-04-11 12:51PM EDT2024-11-153.353.203.300.00-129632.99%
AMZN241220C002500002024-04-12 3:36PM EDT2024-12-203.913.904.05-0.44-10.11%881132.61%
AMZN250117C002500002024-04-12 3:15PM EDT2025-01-174.404.454.60-0.53-10.75%481,61332.23%
AMZN250321C002500002024-04-12 1:07PM EDT2025-03-216.576.406.65-0.53-7.46%3423633.13%
AMZN250620C002500002024-04-12 1:16PM EDT2025-06-209.509.259.60-0.71-6.95%2762234.05%
AMZN250919C002500002024-04-12 11:03AM EDT2025-09-1912.7012.3512.75+0.80+6.72%2014635.07%
AMZN251219C002500002024-04-12 12:15PM EDT2025-12-1915.7815.5015.80+0.30+1.94%1312635.86%
AMZN260116C002500002024-04-12 1:39PM EDT2026-01-1616.3016.3016.70-1.10-6.32%2083636.06%
AMZN260618C002500002024-04-12 11:05AM EDT2026-06-1821.7021.1021.75+0.40+1.88%238737.25%
AMZN261218C002500002024-04-12 1:48PM EDT2026-12-1826.2325.8027.45-1.37-4.96%1517238.38%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240426P002500002024-03-22 11:47AM EDT2024-04-2671.5762.5065.500.00-2070.31%
AMZN240517P002500002024-04-11 3:10PM EDT2024-05-1760.5363.4064.25+60.53--051.17%
AMZN241220P002500002024-03-27 12:09PM EDT2024-12-2071.2763.4564.400.00-1020.07%
AMZN250117P002500002024-04-08 3:45PM EDT2025-01-1764.3863.6064.55+64.38--219.93%
AMZN250919P002500002024-04-02 12:55PM EDT2025-09-1970.3864.7565.900.00-21118.58%
AMZN260116P002500002024-04-11 3:23PM EDT2026-01-1663.7065.6067.100.00-111419.07%
AMZN260618P002500002024-04-10 10:37AM EDT2026-06-1868.4066.9568.700.00-11119.46%
AMZN261218P002500002024-04-04 2:14PM EDT2026-12-1870.5566.5069.700.00-1218.74%