Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,164.59 +135.62 (+0.21%) CMC Crypto 200
1,421.33 +6.57 (+0.46%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00140000 | 2024-04-22 9:51AM EDT | 2024-04-26 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503C00140000 | 2024-04-19 12:34PM EDT | 2024-05-03 | 34.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240510C00140000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517C00140000 | 2024-04-22 10:59AM EDT | 2024-05-17 | 35.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240524C00140000 | 2024-04-22 10:33AM EDT | 2024-05-24 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00140000 | 2024-04-19 12:13PM EDT | 2024-05-31 | 36.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C00140000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240719C00140000 | 2024-04-22 10:32AM EDT | 2024-07-19 | 38.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240816C00140000 | 2024-04-19 2:55PM EDT | 2024-08-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240920C00140000 | 2024-04-22 10:11AM EDT | 2024-09-20 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00140000 | 2024-04-19 1:38PM EDT | 2024-10-18 | 42.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241115C00140000 | 2024-04-22 1:26PM EDT | 2024-11-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00140000 | 2024-04-22 9:53AM EDT | 2024-12-20 | 46.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00140000 | 2024-04-22 3:44PM EDT | 2025-01-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN250321C00140000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 47.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN250620C00140000 | 2024-04-22 11:39AM EDT | 2025-06-20 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00140000 | 2024-04-22 10:24AM EDT | 2025-09-19 | 54.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00140000 | 2024-04-19 3:43PM EDT | 2025-12-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN260116C00140000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 59.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00140000 | 2024-04-22 10:03AM EDT | 2026-06-18 | 63.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN261218C00140000 | 2024-04-18 12:50PM EDT | 2026-12-18 | 71.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00140000 | 2024-04-22 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| AMZN240503P00140000 | 2024-04-22 2:36PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| AMZN240510P00140000 | 2024-04-22 11:59AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 25.00% |
| AMZN240517P00140000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| AMZN240524P00140000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AMZN240531P00140000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN240621P00140000 | 2024-04-22 1:58PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AMZN240719P00140000 | 2024-04-22 3:56PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN240816P00140000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN240920P00140000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| AMZN241018P00140000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| AMZN241115P00140000 | 2024-04-22 12:17PM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN241220P00140000 | 2024-04-22 12:14PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMZN250117P00140000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AMZN250321P00140000 | 2024-04-22 11:11AM EDT | 2025-03-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620P00140000 | 2024-04-22 10:56AM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250919P00140000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 9.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMZN260116P00140000 | 2024-04-22 12:46PM EDT | 2026-01-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 3.13% |
| AMZN260618P00140000 | 2024-04-19 3:11PM EDT | 2026-06-18 | 13.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN261218P00140000 | 2024-04-22 11:02AM EDT | 2026-12-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.