Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,975.13 -701.95 (-1.09%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00110000 | 2024-04-25 12:05PM EDT | 2024-04-26 | 62.28 | 68.50 | 70.85 | 0.00 | - | 39 | 34 | 375.00% |
| AMZN240510C00110000 | 2024-04-24 10:43AM EDT | 2024-05-10 | 68.08 | 68.80 | 71.25 | 0.00 | - | 1 | 35 | 127.64% |
| AMZN240517C00110000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 61.49 | 69.00 | 70.90 | 0.00 | - | 2 | 577 | 101.86% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 69.42 | 69.10 | 71.60 | 0.00 | - | 1 | 1 | 102.15% |
| AMZN240531C00110000 | 2024-04-18 11:15AM EDT | 2024-05-31 | 73.03 | 68.30 | 72.20 | 0.00 | - | 3 | 4 | 89.11% |
| AMZN240621C00110000 | 2024-04-26 1:03PM EDT | 2024-06-21 | 71.55 | 68.65 | 72.60 | +7.15 | +11.10% | 1 | 4,014 | 77.73% |
| AMZN240719C00110000 | 2024-04-24 3:12PM EDT | 2024-07-19 | 68.38 | 69.25 | 73.20 | 0.00 | - | 9 | 35 | 70.70% |
| AMZN240816C00110000 | 2024-04-04 2:27PM EDT | 2024-08-16 | 75.90 | 69.95 | 73.90 | 0.00 | - | 1,012 | 2,058 | 67.16% |
| AMZN240920C00110000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 72.74 | 71.45 | 73.85 | +2.51 | +3.57% | 47 | 5,149 | 63.27% |
| AMZN241018C00110000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 71.84 | 71.30 | 75.20 | 0.00 | - | 1 | 4 | 61.19% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 72.10 | 76.00 | 0.00 | - | 2 | 4 | 60.49% |
| AMZN241220C00110000 | 2024-04-05 12:43PM EDT | 2024-12-20 | 80.87 | 72.95 | 75.60 | 0.00 | - | 2 | 111 | 56.79% |
| AMZN250117C00110000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 75.55 | 74.45 | 76.00 | +7.55 | +11.10% | 6 | 4,187 | 57.21% |
| AMZN250321C00110000 | 2024-04-26 11:19AM EDT | 2025-03-21 | 75.87 | 75.95 | 77.95 | +1.87 | +2.53% | 1 | 27 | 56.73% |
| AMZN250620C00110000 | 2024-04-26 1:05PM EDT | 2025-06-20 | 79.81 | 77.90 | 80.05 | +0.90 | +1.14% | 20 | 1,135 | 55.31% |
| AMZN250919C00110000 | 2024-04-19 3:35PM EDT | 2025-09-19 | 76.00 | 79.40 | 82.75 | 0.00 | - | 10 | 68 | 54.69% |
| AMZN251219C00110000 | 2024-04-26 9:59AM EDT | 2025-12-19 | 80.35 | 81.85 | 83.80 | -2.45 | -2.96% | 35 | 3,620 | 53.75% |
| AMZN260116C00110000 | 2024-04-25 1:35PM EDT | 2026-01-16 | 76.85 | 82.30 | 84.45 | 0.00 | - | 18 | 200 | 53.56% |
| AMZN260618C00110000 | 2024-04-26 12:13PM EDT | 2026-06-18 | 85.78 | 85.25 | 87.55 | +5.91 | +7.40% | 1 | 204 | 52.96% |
| AMZN261218C00110000 | 2024-04-26 1:58PM EDT | 2026-12-18 | 90.12 | 87.70 | 91.65 | +8.77 | +10.78% | 1 | 48 | 52.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 300.00% |
| AMZN240503P00110000 | 2024-04-26 2:16PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2,200 | 15 | 121.88% |
| AMZN240510P00110000 | 2024-04-23 1:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 8 | 92.19% |
| AMZN240517P00110000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,655 | 15,597 | 73.44% |
| AMZN240621P00110000 | 2024-04-25 12:36PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 11 | 23,351 | 54.30% |
| AMZN240719P00110000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.27 | 0.16 | 0.22 | 0.00 | - | 5 | 2,621 | 48.68% |
| AMZN240816P00110000 | 2024-04-25 12:40PM EDT | 2024-08-16 | 0.43 | 0.37 | 0.42 | -0.07 | -14.00% | 1 | 67 | 46.80% |
| AMZN240920P00110000 | 2024-04-22 3:29PM EDT | 2024-09-20 | 0.58 | 0.50 | 0.58 | 0.00 | - | 26 | 11,218 | 43.31% |
| AMZN241018P00110000 | 2024-04-24 12:20PM EDT | 2024-10-18 | 0.73 | 0.64 | 0.72 | 0.00 | - | 1 | 133 | 41.36% |
| AMZN241115P00110000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 1.26 | 0.97 | 1.02 | 0.00 | - | 9 | 574 | 41.24% |
| AMZN241220P00110000 | 2024-04-26 1:08PM EDT | 2024-12-20 | 1.22 | 1.19 | 1.26 | -0.27 | -18.12% | 2 | 617 | 39.89% |
| AMZN250117P00110000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 1.47 | 1.45 | 1.48 | -0.26 | -15.03% | 8 | 19,320 | 39.15% |
| AMZN250321P00110000 | 2024-04-19 2:29PM EDT | 2025-03-21 | 2.33 | 1.92 | 1.98 | 0.00 | - | 2 | 308 | 37.81% |
| AMZN250620P00110000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 3.15 | 2.59 | 2.70 | 0.00 | - | 1 | 4,164 | 36.33% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 3.25 | 3.45 | 0.00 | - | 10 | 109 | 35.36% |
| AMZN251219P00110000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 4.97 | 4.00 | 4.15 | 0.00 | - | 1 | 10,473 | 34.48% |
| AMZN260116P00110000 | 2024-04-26 2:54PM EDT | 2026-01-16 | 4.30 | 4.15 | 4.30 | -0.04 | -0.92% | 24 | 5,817 | 34.09% |
| AMZN260618P00110000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 5.54 | 5.25 | 5.45 | 0.00 | - | 50 | 2,432 | 33.09% |
| AMZN261218P00110000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 6.62 | 6.45 | 6.80 | -0.73 | -9.93% | 2 | 214 | 32.25% |
© 2024 Yahoo. All rights reserved.