Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,044.29 +22.08 (+0.44%) Dow
37,992.41 +239.10 (+0.63%) Nasdaq
15,747.83 +64.46 (+0.41%) Bitcoin USD
63,687.61 +3,201.06 (+5.29%) CMC Crypto 200
885.54 0.00 (0.00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00115000 | 2024-04-18 10:14AM EDT | 2024-04-19 | 66.12 | 67.05 | 67.35 | +0.62 | +0.95% | 20 | 1,796 | 271.09% |
| AMZN240426C00115000 | 2024-04-16 11:27AM EDT | 2024-04-26 | 69.61 | 67.25 | 67.60 | 0.00 | - | 1 | 57 | 150.59% |
| AMZN240503C00115000 | 2024-04-16 10:05AM EDT | 2024-05-03 | 69.40 | 67.20 | 67.90 | 0.00 | - | 4 | 24 | 119.14% |
| AMZN240510C00115000 | 2024-04-17 1:46PM EDT | 2024-05-10 | 66.65 | 67.40 | 67.95 | 0.00 | - | 2 | 402 | 103.76% |
| AMZN240517C00115000 | 2024-04-18 10:14AM EDT | 2024-05-17 | 66.72 | 67.70 | 68.00 | -0.23 | -0.34% | 20 | 129 | 95.51% |
| AMZN240524C00115000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 68.93 | 67.40 | 68.35 | 0.00 | - | 1 | 2 | 86.57% |
| AMZN240621C00115000 | 2024-04-18 11:15AM EDT | 2024-06-21 | 68.54 | 68.45 | 68.80 | +0.86 | +1.27% | 1 | 5,826 | 75.59% |
| AMZN240719C00115000 | 2024-04-18 10:48AM EDT | 2024-07-19 | 69.00 | 69.00 | 69.35 | +0.80 | +1.17% | 2 | 140 | 68.19% |
| AMZN240816C00115000 | 2024-04-03 3:10PM EDT | 2024-08-16 | 70.37 | 69.50 | 70.40 | 0.00 | - | 1 | 3,123 | 65.15% |
| AMZN240920C00115000 | 2024-04-17 1:43PM EDT | 2024-09-20 | 69.84 | 70.35 | 70.95 | 0.00 | - | 1 | 1,673 | 61.19% |
| AMZN241018C00115000 | 2024-04-02 10:24AM EDT | 2024-10-18 | 69.30 | 70.95 | 71.65 | 0.00 | - | 3 | 62 | 59.37% |
| AMZN241115C00115000 | 2024-04-11 3:24PM EDT | 2024-11-15 | 78.94 | 71.80 | 72.55 | 0.00 | - | 1 | 6 | 58.86% |
| AMZN241220C00115000 | 2024-04-10 10:02AM EDT | 2024-12-20 | 75.14 | 72.70 | 73.55 | 0.00 | - | 2 | 206 | 57.90% |
| AMZN250117C00115000 | 2024-04-17 10:08AM EDT | 2025-01-17 | 75.20 | 73.55 | 74.05 | 0.00 | - | 2 | 3,154 | 57.04% |
| AMZN250321C00115000 | 2024-04-11 11:12AM EDT | 2025-03-21 | 79.41 | 74.90 | 75.50 | 0.00 | - | 1 | 12 | 55.33% |
| AMZN250620C00115000 | 2024-04-08 11:56AM EDT | 2025-06-20 | 80.35 | 77.35 | 77.80 | 0.00 | - | 1 | 846 | 54.63% |
| AMZN250919C00115000 | 2024-04-17 3:02PM EDT | 2025-09-19 | 78.60 | 79.30 | 80.00 | 0.00 | - | 1 | 22 | 53.79% |
| AMZN251219C00115000 | 2024-04-18 11:19AM EDT | 2025-12-19 | 81.65 | 81.35 | 82.15 | +1.51 | +1.88% | 3 | 627 | 53.39% |
| AMZN260116C00115000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 81.30 | 82.00 | 82.55 | 0.00 | - | 5 | 195 | 53.11% |
| AMZN260618C00115000 | 2024-04-05 2:42PM EDT | 2026-06-18 | 87.57 | 85.00 | 85.85 | 0.00 | - | 12 | 81 | 52.52% |
| AMZN261218C00115000 | 2024-04-17 11:39AM EDT | 2026-12-18 | 88.35 | 87.20 | 90.40 | 0.00 | - | 6 | 7 | 51.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 196.88% |
| AMZN240426P00115000 | 2024-04-15 1:58PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1,938 | 98.44% |
| AMZN240503P00115000 | 2024-04-17 11:44AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 82.42% |
| AMZN240510P00115000 | 2024-04-17 11:40AM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 2,102 | 73.44% |
| AMZN240517P00115000 | 2024-04-17 1:26PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3 | 866 | 66.80% |
| AMZN240621P00115000 | 2024-04-18 11:19AM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 1 | 15,298 | 51.12% |
| AMZN240719P00115000 | 2024-04-15 12:16PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.31 | 0.00 | - | 1 | 1,321 | 46.24% |
| AMZN240816P00115000 | 2024-04-17 3:58PM EDT | 2024-08-16 | 0.53 | 0.50 | 0.53 | 0.00 | - | 10 | 131 | 44.43% |
| AMZN240920P00115000 | 2024-04-18 11:12AM EDT | 2024-09-20 | 0.66 | 0.64 | 0.68 | -0.05 | -7.04% | 3 | 8,256 | 41.00% |
| AMZN241018P00115000 | 2024-04-17 9:33AM EDT | 2024-10-18 | 0.80 | 0.80 | 0.84 | 0.00 | - | 1 | 75 | 39.37% |
| AMZN241115P00115000 | 2024-04-16 11:06AM EDT | 2024-11-15 | 1.19 | 1.18 | 1.23 | 0.00 | - | 100 | 67 | 39.78% |
| AMZN241220P00115000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 1.44 | 1.45 | 1.50 | 0.00 | - | 8 | 923 | 38.59% |
| AMZN250117P00115000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 1.82 | 1.71 | 1.77 | 0.00 | - | 200 | 14,190 | 38.06% |
| AMZN250321P00115000 | 2024-04-17 1:13PM EDT | 2025-03-21 | 2.43 | 2.29 | 2.36 | 0.00 | - | 144 | 417 | 36.98% |
| AMZN250620P00115000 | 2024-04-16 10:26AM EDT | 2025-06-20 | 3.03 | 3.05 | 3.15 | 0.00 | - | 5 | 3,756 | 35.60% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 2025-09-19 | 3.90 | 3.55 | 3.85 | -0.52 | -10.53% | 1 | 71 | 34.35% |
| AMZN251219P00115000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 4.76 | 4.65 | 4.80 | -0.12 | -2.46% | 2 | 10,659 | 34.03% |
| AMZN260116P00115000 | 2024-04-18 11:21AM EDT | 2026-01-16 | 4.91 | 4.80 | 4.95 | +0.26 | +5.59% | 1 | 2,189 | 33.62% |
| AMZN260618P00115000 | 2024-04-12 12:55PM EDT | 2026-06-18 | 5.95 | 6.00 | 6.15 | 0.00 | - | 1 | 79 | 32.58% |
| AMZN261218P00115000 | 2024-04-15 2:39PM EDT | 2026-12-18 | 7.15 | 7.00 | 7.45 | 0.00 | - | 1 | 5 | 31.54% |
© 2024 Yahoo. All rights reserved.