Singapore markets close in 3 hours 59 minutes
Straits Times Index
3,168.89 -18.77 (-0.59%) Nikkei
37,162.54 -917.16 (-2.41%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,453.38 +806.34 (+1.31%) CMC Crypto 200
1,290.26 +404.72 (+45.68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00120000 | 2024-04-18 1:56PM EDT | 2024-04-19 | 59.02 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| AMZN240426C00120000 | 2024-04-18 1:56PM EDT | 2024-04-26 | 59.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240503C00120000 | 2024-04-15 12:33PM EDT | 2024-05-03 | 66.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00120000 | 2024-04-15 3:33PM EDT | 2024-05-10 | 64.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240517C00120000 | 2024-04-18 12:06PM EDT | 2024-05-17 | 62.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524C00120000 | 2024-04-18 9:47AM EDT | 2024-05-24 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00120000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240719C00120000 | 2024-04-18 2:40PM EDT | 2024-07-19 | 61.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240816C00120000 | 2024-04-15 1:31PM EDT | 2024-08-16 | 66.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00120000 | 2024-04-18 2:21PM EDT | 2024-09-20 | 63.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241018C00120000 | 2024-04-16 11:59AM EDT | 2024-10-18 | 68.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00120000 | 2024-04-10 9:56AM EDT | 2024-11-15 | 69.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00120000 | 2024-04-17 12:09PM EDT | 2024-12-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00120000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 66.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250321C00120000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 72.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00120000 | 2024-04-18 3:30PM EDT | 2025-06-20 | 70.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00120000 | 2024-04-15 1:40PM EDT | 2025-09-19 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00120000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260116C00120000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 79.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00120000 | 2024-04-17 10:26AM EDT | 2026-06-18 | 83.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN261218C00120000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 84.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00120000 | 2024-04-17 2:26PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,739 | 0 | 50.00% |
| AMZN240517P00120000 | 2024-04-18 1:55PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240621P00120000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240719P00120000 | 2024-04-18 1:12PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AMZN240816P00120000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN240920P00120000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN241018P00120000 | 2024-04-18 1:58PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| AMZN241115P00120000 | 2024-04-17 11:30AM EDT | 2024-11-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN241220P00120000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250117P00120000 | 2024-04-18 2:46PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250321P00120000 | 2024-04-18 2:37PM EDT | 2025-03-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250620P00120000 | 2024-04-18 11:21AM EDT | 2025-06-20 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250919P00120000 | 2024-04-16 1:55PM EDT | 2025-09-19 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00120000 | 2024-04-17 12:36PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116P00120000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMZN260618P00120000 | 2024-04-12 9:39AM EDT | 2026-06-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN261218P00120000 | 2024-04-18 1:38PM EDT | 2026-12-18 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.