Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.16-0.38 (-0.22%)
At close: 04:00PM EST
171.48 -1.68 (-0.97%)
Pre-market: 08:29AM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301C000800002024-02-28 3:22PM EST2024-03-0193.250.000.000.00-9240.00%
AMZN240308C000800002024-02-28 1:43PM EST2024-03-0894.030.000.000.00-1180.00%
AMZN240315C000800002024-02-27 12:15PM EST2024-03-1594.250.000.000.00-204,4590.00%
AMZN240322C000800002024-02-20 10:07AM EST2024-03-2287.340.000.000.00-120.00%
AMZN240419C000800002024-02-27 1:22PM EST2024-04-1993.730.000.000.00-24,8040.00%
AMZN240517C000800002024-02-09 2:27PM EST2024-05-1796.000.000.000.00-570.00%
AMZN240621C000800002024-02-21 9:30AM EST2024-06-2190.200.000.000.00-514,6880.00%
AMZN240719C000800002024-02-16 9:32AM EST2024-07-1990.440.000.000.00-220.00%
AMZN240920C000800002024-02-28 10:18AM EST2024-09-2096.030.000.000.00-54090.00%
AMZN241220C000800002024-02-28 10:04AM EST2024-12-2097.320.000.000.00-270.00%
AMZN250117C000800002024-02-28 9:43AM EST2025-01-1797.490.000.000.00-42,7340.00%
AMZN250321C000800002024-02-27 2:10PM EST2025-03-2198.320.000.000.00-2170.00%
AMZN250620C000800002024-02-28 3:24PM EST2025-06-2099.380.000.000.00-2341,8560.00%
AMZN250919C000800002024-02-05 9:31AM EST2025-09-1997.240.000.000.00-240.00%
AMZN251219C000800002024-02-13 10:40AM EST2025-12-1998.830.000.000.00-14000.00%
AMZN260116C000800002024-02-22 9:33AM EST2026-01-16101.320.000.000.00-1460.00%
AMZN260618C000800002024-02-26 2:14PM EST2026-06-18106.100.000.000.00-1620.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240301P000800002024-02-28 9:38AM EST2024-03-010.010.000.000.00-16950.00%
AMZN240308P000800002024-02-13 1:38PM EST2024-03-080.010.000.000.00--550.00%
AMZN240315P000800002024-02-09 12:54PM EST2024-03-150.010.000.000.00-13,68650.00%
AMZN240322P000800002024-02-09 1:32PM EST2024-03-220.010.000.000.00--150.00%
AMZN240419P000800002024-02-27 10:07AM EST2024-04-190.010.000.000.00-12,10850.00%
AMZN240517P000800002024-02-26 2:06PM EST2024-05-170.030.000.000.00-31,05325.00%
AMZN240621P000800002024-02-27 1:47PM EST2024-06-210.040.000.000.00-89,70225.00%
AMZN240719P000800002024-02-23 12:21PM EST2024-07-190.050.000.000.00-105825.00%
AMZN240920P000800002024-02-28 10:18AM EST2024-09-200.160.000.000.00-54,93925.00%
AMZN241220P000800002024-02-28 10:54AM EST2024-12-200.380.000.000.00-771312.50%
AMZN250117P000800002024-02-28 12:21PM EST2025-01-170.460.000.000.00-914,95912.50%
AMZN250321P000800002024-02-28 10:52AM EST2025-03-210.640.000.000.00-110312.50%
AMZN250620P000800002024-02-27 2:05PM EST2025-06-200.930.000.000.00-21,17812.50%
AMZN250919P000800002024-02-09 12:23PM EST2025-09-191.180.000.000.00-12112.50%
AMZN251219P000800002024-02-28 3:29PM EST2025-12-191.530.000.000.00-13,18112.50%
AMZN260116P000800002024-02-27 11:40AM EST2026-01-161.620.000.000.00-10491712.50%
AMZN260618P000800002024-02-23 1:58PM EST2026-06-182.050.000.000.00-771312.50%