Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,206.80 -514.91 (-0.77%) CMC Crypto 200
1,397.94 -19.93 (-1.41%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00135000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 48.19 | 48.50 | 49.10 | -1.17 | -2.37% | 40 | 5,219 | 104.88% |
| AMZN240628C00135000 | 2024-06-13 2:04PM EDT | 2024-06-28 | 49.25 | 48.65 | 50.25 | 0.00 | - | 1 | 8 | 100.73% |
| AMZN240705C00135000 | 2024-06-14 2:42PM EDT | 2024-07-05 | 48.40 | 48.80 | 50.30 | -3.13 | -6.07% | 1 | 7 | 84.42% |
| AMZN240719C00135000 | 2024-06-13 12:57PM EDT | 2024-07-19 | 49.77 | 49.20 | 50.20 | 0.00 | - | 1 | 533 | 67.75% |
| AMZN240816C00135000 | 2024-06-13 11:13AM EDT | 2024-08-16 | 51.37 | 50.05 | 50.70 | 0.00 | - | 1 | 493 | 57.20% |
| AMZN240920C00135000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 50.58 | 51.10 | 51.70 | -1.01 | -1.96% | 1 | 4,269 | 52.45% |
| AMZN241018C00135000 | 2024-06-14 12:31PM EDT | 2024-10-18 | 51.41 | 51.90 | 52.55 | +3.41 | +7.10% | 1 | 59 | 50.33% |
| AMZN241115C00135000 | 2024-06-11 3:28PM EDT | 2024-11-15 | 55.84 | 53.15 | 53.50 | 0.00 | - | 40 | 244 | 50.67% |
| AMZN241220C00135000 | 2024-06-13 3:23PM EDT | 2024-12-20 | 54.90 | 54.15 | 54.65 | 0.00 | - | 19 | 285 | 49.60% |
| AMZN250117C00135000 | 2024-06-13 3:56PM EDT | 2025-01-17 | 54.60 | 54.85 | 55.50 | -0.95 | -1.71% | 3 | 5,408 | 48.82% |
| AMZN250321C00135000 | 2024-06-13 3:53PM EDT | 2025-03-21 | 57.40 | 57.00 | 57.50 | 0.00 | - | 1 | 214 | 47.98% |
| AMZN250620C00135000 | 2024-06-14 1:12PM EDT | 2025-06-20 | 59.23 | 59.50 | 60.25 | -0.96 | -1.59% | 6 | 2,801 | 47.32% |
| AMZN250919C00135000 | 2024-06-12 3:14PM EDT | 2025-09-19 | 65.47 | 61.85 | 62.95 | 0.00 | - | 1 | 88 | 47.15% |
| AMZN251219C00135000 | 2024-06-13 11:18AM EDT | 2025-12-19 | 65.30 | 64.75 | 65.25 | 0.00 | - | 6 | 753 | 46.71% |
| AMZN260116C00135000 | 2024-06-14 2:41PM EDT | 2026-01-16 | 65.05 | 65.35 | 65.95 | -1.70 | -2.55% | 2 | 1,008 | 46.63% |
| AMZN260618C00135000 | 2024-06-12 1:44PM EDT | 2026-06-18 | 72.10 | 68.80 | 69.95 | 0.00 | - | 2 | 154 | 46.81% |
| AMZN261218C00135000 | 2024-06-13 11:10AM EDT | 2026-12-18 | 74.45 | 71.90 | 74.35 | 0.00 | - | 1 | 307 | 47.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00135000 | 2024-06-14 12:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 18,088 | 77.34% |
| AMZN240628P00135000 | 2024-06-13 3:34PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 22 | 57.03% |
| AMZN240705P00135000 | 2024-06-13 1:53PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 4 | 51.56% |
| AMZN240719P00135000 | 2024-06-14 10:56AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 1 | 3,763 | 43.46% |
| AMZN240726P00135000 | 2024-06-12 11:57AM EDT | 2024-07-26 | 0.16 | 0.08 | 0.16 | 0.00 | - | - | 3 | 43.65% |
| AMZN240816P00135000 | 2024-06-14 12:40PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.35 | +0.04 | +12.12% | 5 | 6,061 | 40.48% |
| AMZN240920P00135000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 0.61 | 0.57 | 0.59 | +0.04 | +7.02% | 7 | 9,301 | 35.84% |
| AMZN241018P00135000 | 2024-06-14 9:36AM EDT | 2024-10-18 | 0.85 | 0.77 | 0.83 | +0.10 | +13.33% | 1 | 1,569 | 33.95% |
| AMZN241115P00135000 | 2024-06-14 9:32AM EDT | 2024-11-15 | 1.45 | 1.33 | 1.37 | +0.36 | +33.03% | 1 | 600 | 34.53% |
| AMZN241220P00135000 | 2024-06-13 3:26PM EDT | 2024-12-20 | 1.63 | 1.69 | 1.74 | 0.00 | - | 7 | 2,723 | 33.17% |
| AMZN250117P00135000 | 2024-06-14 3:28PM EDT | 2025-01-17 | 2.04 | 1.99 | 2.04 | +0.09 | +4.62% | 21 | 9,136 | 32.34% |
| AMZN250321P00135000 | 2024-06-14 1:02PM EDT | 2025-03-21 | 2.97 | 2.84 | 2.92 | +0.07 | +2.41% | 2 | 928 | 31.67% |
| AMZN250620P00135000 | 2024-06-14 11:31AM EDT | 2025-06-20 | 4.20 | 4.00 | 4.15 | +0.20 | +5.00% | 2 | 2,437 | 30.91% |
| AMZN250919P00135000 | 2024-06-04 10:40AM EDT | 2025-09-19 | 6.10 | 5.15 | 5.30 | 0.00 | - | 1 | 1,668 | 30.28% |
| AMZN251219P00135000 | 2024-06-14 11:43AM EDT | 2025-12-19 | 6.60 | 6.35 | 6.50 | +0.40 | +6.45% | 1 | 4,188 | 29.98% |
| AMZN260116P00135000 | 2024-06-14 3:18PM EDT | 2026-01-16 | 6.70 | 6.55 | 6.75 | +0.30 | +4.69% | 2 | 5,114 | 29.70% |
| AMZN260618P00135000 | 2024-06-12 2:03PM EDT | 2026-06-18 | 8.00 | 8.25 | 8.45 | 0.00 | - | 5 | 2,340 | 29.07% |
| AMZN261218P00135000 | 2024-06-14 10:32AM EDT | 2026-12-18 | 10.25 | 9.90 | 10.30 | +0.23 | +2.30% | 1 | 1,863 | 28.46% |
© 2024 Yahoo. All rights reserved.