Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,410.93 -357.48 (-0.54%) CMC Crypto 200
1,353.52 -35.88 (-2.58%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726C00110000 | 2024-06-10 1:14PM EDT | 110.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240726C00135000 | 2024-06-14 3:14PM EDT | 135.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240726C00145000 | 2024-06-17 1:26PM EDT | 145.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| AMZN240726C00150000 | 2024-06-17 1:55PM EDT | 150.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| AMZN240726C00155000 | 2024-06-11 3:57PM EDT | 155.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AMZN240726C00160000 | 2024-06-17 3:39PM EDT | 160.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 41 | 39 | 0.00% |
| AMZN240726C00165000 | 2024-06-17 3:22PM EDT | 165.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| AMZN240726C00170000 | 2024-06-17 3:59PM EDT | 170.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| AMZN240726C00175000 | 2024-06-17 3:34PM EDT | 175.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 27 | 3,056 | 0.00% |
| AMZN240726C00180000 | 2024-06-17 3:59PM EDT | 180.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 201 | 330 | 0.00% |
| AMZN240726C00185000 | 2024-06-17 3:59PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 789 | 1,449 | 0.39% |
| AMZN240726C00190000 | 2024-06-17 3:59PM EDT | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 728 | 1,454 | 3.13% |
| AMZN240726C00195000 | 2024-06-17 3:56PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 325 | 653 | 3.13% |
| AMZN240726C00200000 | 2024-06-17 3:57PM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 820 | 1,149 | 6.25% |
| AMZN240726C00205000 | 2024-06-17 3:55PM EDT | 205.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 146 | 545 | 6.25% |
| AMZN240726C00210000 | 2024-06-17 3:43PM EDT | 210.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 256 | 407 | 6.25% |
| AMZN240726C00215000 | 2024-06-17 3:19PM EDT | 215.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 416 | 12.50% |
| AMZN240726C00220000 | 2024-06-17 3:38PM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 179 | 12.50% |
| AMZN240726C00225000 | 2024-06-17 3:19PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 218 | 237 | 12.50% |
| AMZN240726C00230000 | 2024-06-14 10:21AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AMZN240726C00245000 | 2024-06-17 3:30PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| AMZN240726C00250000 | 2024-06-17 3:28PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726P00100000 | 2024-06-17 3:00PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AMZN240726P00120000 | 2024-06-17 2:31PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| AMZN240726P00130000 | 2024-06-13 1:42PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| AMZN240726P00135000 | 2024-06-17 1:31PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AMZN240726P00140000 | 2024-06-17 12:06PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 12.50% |
| AMZN240726P00145000 | 2024-06-17 12:49PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| AMZN240726P00150000 | 2024-06-17 3:41PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 37 | 52 | 12.50% |
| AMZN240726P00155000 | 2024-06-17 3:47PM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 33 | 260 | 12.50% |
| AMZN240726P00160000 | 2024-06-17 3:47PM EDT | 160.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 113 | 537 | 12.50% |
| AMZN240726P00165000 | 2024-06-17 3:54PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 236 | 640 | 6.25% |
| AMZN240726P00170000 | 2024-06-17 3:53PM EDT | 170.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 280 | 3,565 | 6.25% |
| AMZN240726P00175000 | 2024-06-17 3:58PM EDT | 175.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 234 | 978 | 3.13% |
| AMZN240726P00180000 | 2024-06-17 3:52PM EDT | 180.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 227 | 437 | 1.56% |
| AMZN240726P00185000 | 2024-06-17 3:59PM EDT | 185.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 52 | 580 | 0.00% |
| AMZN240726P00190000 | 2024-06-17 3:17PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 432 | 462 | 0.00% |
| AMZN240726P00195000 | 2024-06-17 1:04PM EDT | 195.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| AMZN240726P00200000 | 2024-06-17 10:18AM EDT | 200.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| AMZN240726P00205000 | 2024-06-17 2:07PM EDT | 205.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.