Singapore markets open in 8 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.34+1.26 (+0.75%)
As of 11:30AM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223C000950002024-02-20 10:25AM EST2024-02-2371.7073.2573.850.00-113298.05%
AMZN240301C000950002024-02-20 10:25AM EST2024-03-0171.8273.4573.850.00-1197173.24%
AMZN240308C000950002024-02-12 10:48AM EST2024-03-0879.4473.6074.200.00-10146.88%
AMZN240315C000950002024-02-16 3:13PM EST2024-03-1574.8373.6574.350.00-41,669127.39%
AMZN240322C000950002024-02-13 1:38PM EST2024-03-2274.6173.7574.400.00--1114.40%
AMZN240328C000950002024-02-14 11:58AM EST2024-03-2874.9173.7074.750.00-11108.64%
AMZN240419C000950002024-02-20 9:42AM EST2024-04-1973.0074.2074.950.00-367892.29%
AMZN240517C000950002024-02-13 10:02AM EST2024-05-1776.6174.6575.500.00-1482.20%
AMZN240621C000950002024-02-13 3:56PM EST2024-06-2175.6075.0075.900.00-220,91972.85%
AMZN240719C000950002024-02-02 1:12PM EST2024-07-1980.0075.6076.450.00-696470.03%
AMZN240920C000950002024-02-20 1:47PM EST2024-09-2075.1476.5577.450.00-251,77464.22%
AMZN241220C000950002024-02-16 3:28PM EST2024-12-2079.8878.1579.100.00-1360.43%
AMZN250117C000950002024-02-20 9:40AM EST2025-01-1776.9578.8079.700.00-12,49260.10%
AMZN250321C000950002024-02-12 2:00PM EST2025-03-2184.3678.0581.950.00-1257.50%
AMZN250620C000950002024-02-13 9:36AM EST2025-06-2082.0081.2582.35-0.05-0.06%157656.76%
AMZN250919C000950002024-02-14 1:04PM EST2025-09-1984.7082.6583.950.00-66055.67%
AMZN251219C000950002024-02-16 2:14PM EST2025-12-1986.1783.9585.350.00-147854.63%
AMZN260116C000950002024-02-20 12:10PM EST2026-01-1682.7284.4085.650.00-49554.29%
AMZN260618C000950002024-02-15 9:30AM EST2026-06-1888.8085.5588.500.00-12352.83%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240223P000950002024-02-13 9:57AM EST2024-02-230.010.000.010.00-19200.00%
AMZN240301P000950002024-02-09 11:22AM EST2024-03-010.010.000.010.00-15109.38%
AMZN240308P000950002024-02-20 10:23AM EST2024-03-080.010.000.010.00-11384.38%
AMZN240315P000950002024-02-20 11:04AM EST2024-03-150.010.000.010.00-486,70770.31%
AMZN240322P000950002024-02-12 2:52PM EST2024-03-220.020.000.030.00--468.75%
AMZN240328P000950002024-02-14 3:59PM EST2024-03-280.040.000.030.00-1162.50%
AMZN240419P000950002024-02-21 10:21AM EST2024-04-190.040.030.04+0.01+33.33%162,28553.91%
AMZN240517P000950002024-02-16 3:58PM EST2024-05-170.100.080.100.00-11,83750.10%
AMZN240621P000950002024-02-20 10:17AM EST2024-06-210.160.140.160.00-6128,19345.02%
AMZN240719P000950002024-02-21 10:14AM EST2024-07-190.200.190.21+0.03+17.65%69342.19%
AMZN240816P000950002024-02-13 11:26AM EST2024-08-160.290.330.360.00-102242.09%
AMZN240920P000950002024-02-16 10:51AM EST2024-09-200.450.430.460.00-44,45340.09%
AMZN241018P000950002024-02-14 1:11PM EST2024-10-180.500.530.560.00-101039.01%
AMZN241115P000950002024-02-14 3:37PM EST2024-11-150.680.740.780.00-236039.31%
AMZN241220P000950002024-02-20 12:02PM EST2024-12-200.960.900.940.00-920338.38%
AMZN250117P000950002024-02-20 3:54PM EST2025-01-171.101.051.070.00-2112,22637.73%
AMZN250321P000950002024-02-13 3:26PM EST2025-03-211.461.051.840.00-261839.15%
AMZN250620P000950002024-02-15 11:48AM EST2025-06-201.911.901.940.00-26,41835.76%
AMZN250919P000950002024-02-09 3:51PM EST2025-09-192.102.382.470.00-26934.92%
AMZN251219P000950002024-02-14 11:54AM EST2025-12-192.882.953.050.00-110,86034.41%
AMZN260116P000950002024-02-16 11:11AM EST2026-01-162.963.003.150.00-13,32734.02%
AMZN260618P000950002024-02-20 9:30AM EST2026-06-183.703.704.200.00-207833.58%