Singapore markets close in 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.59+1.51 (+0.90%)
At close: 04:00PM EST
170.29 +1.71 (+1.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223C000850002024-02-21 3:55PM EST2024-02-2383.550.000.000.00-2300.00%
AMZN240301C000850002024-02-20 10:04AM EST2024-03-0182.020.000.000.00-200.00%
AMZN240315C000850002024-02-13 1:16PM EST2024-03-1584.950.000.000.00-100.00%
AMZN240322C000850002024-02-16 3:54PM EST2024-03-2285.050.000.000.00-100.00%
AMZN240328C000850002024-02-14 10:06AM EST2024-03-2885.140.000.000.00-1100.00%
AMZN240419C000850002024-01-25 3:55PM EST2024-04-1973.570.000.000.00-200.00%
AMZN240517C000850002024-02-05 2:45PM EST2024-05-1786.550.000.000.00-100.00%
AMZN240621C000850002024-02-20 10:13AM EST2024-06-2183.350.000.000.00-9900.00%
AMZN240719C000850002024-02-21 10:33AM EST2024-07-1984.960.000.000.00-200.00%
AMZN240816C000850002024-02-16 11:50AM EST2024-08-1687.300.000.000.00-100.00%
AMZN240920C000850002024-02-20 10:25AM EST2024-09-2084.500.000.000.00-500.00%
AMZN241220C000850002024-02-08 1:00PM EST2024-12-2089.440.000.000.00-100.00%
AMZN250117C000850002024-02-21 3:45PM EST2025-01-1788.050.000.000.00-1900.00%
AMZN250321C000850002024-02-02 1:43PM EST2025-03-2192.410.000.000.00-100.00%
AMZN250620C000850002024-02-21 9:57AM EST2025-06-2091.430.000.000.00-200.00%
AMZN250919C000850002024-02-02 11:02AM EST2025-09-1992.560.000.000.00-100.00%
AMZN251219C000850002024-02-21 11:27AM EST2025-12-1992.500.000.000.00-100.00%
AMZN260116C000850002024-02-16 9:40AM EST2026-01-1692.500.000.000.00-100.00%
AMZN260618C000850002024-02-09 11:49AM EST2026-06-18100.270.000.000.00-300.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223P000850002024-02-16 9:30AM EST2024-02-230.010.000.000.00-5050.00%
AMZN240301P000850002024-01-22 10:08AM EST2024-03-010.010.000.010.00-710137.50%
AMZN240308P000850002024-01-30 1:06PM EST2024-03-080.030.000.000.00--050.00%
AMZN240315P000850002024-02-21 12:33PM EST2024-03-150.010.000.000.00-4050.00%
AMZN240322P000850002024-02-14 9:48AM EST2024-03-220.020.000.000.00-25050.00%
AMZN240419P000850002024-02-20 3:55PM EST2024-04-190.030.000.000.00-11025.00%
AMZN240517P000850002024-02-21 2:53PM EST2024-05-170.050.000.000.00-11025.00%
AMZN240621P000850002024-02-20 10:49AM EST2024-06-210.090.000.000.00-8025.00%
AMZN240719P000850002024-02-08 9:30AM EST2024-07-190.090.000.000.00-6025.00%
AMZN240816P000850002024-02-20 3:58PM EST2024-08-160.180.000.000.00-2025.00%
AMZN240920P000850002024-02-14 11:30AM EST2024-09-200.250.000.000.00-6025.00%
AMZN241018P000850002024-02-20 9:31AM EST2024-10-180.360.000.000.00-2012.50%
AMZN241115P000850002024-02-14 12:14PM EST2024-11-150.450.000.000.00-14012.50%
AMZN241220P000850002024-02-21 2:46PM EST2024-12-200.590.000.000.00-2012.50%
AMZN250117P000850002024-02-21 11:31AM EST2025-01-170.670.000.000.00-10012.50%
AMZN250321P000850002024-02-21 1:20PM EST2025-03-210.940.000.000.00-5012.50%
AMZN250620P000850002024-02-02 12:12PM EST2025-06-201.110.000.000.00-25012.50%
AMZN250919P000850002024-02-08 1:14PM EST2025-09-191.490.000.000.00-1012.50%
AMZN251219P000850002024-02-13 3:26PM EST2025-12-192.060.000.000.00-4012.50%
AMZN260116P000850002024-02-21 9:54AM EST2026-01-162.050.000.000.00-1012.50%
AMZN260618P000850002024-02-12 2:03PM EST2026-06-182.550.000.000.00-5012.50%