Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,970.71 -2,514.38 (-3.78%) CMC Crypto 200
1,356.53 -26.05 (-1.88%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00155000 | 2024-04-24 11:44AM EDT | 2024-04-26 | 21.77 | 0.00 | 0.00 | 0.00 | - | 17 | 121 | 0.00% |
| AMZN240503C00155000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 22.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,062 | 0.00% |
| AMZN240510C00155000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| AMZN240517C00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 29 | 2,821 | 0.00% |
| AMZN240524C00155000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 24.10 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 0.00% |
| AMZN240531C00155000 | 2024-04-24 10:06AM EDT | 2024-05-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN240621C00155000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 25.13 | 0.00 | 0.00 | 0.00 | - | 346 | 8,277 | 0.00% |
| AMZN240719C00155000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 26.75 | 0.00 | 0.00 | 0.00 | - | 33 | 1,259 | 0.00% |
| AMZN240816C00155000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | 28 | 451 | 0.00% |
| AMZN240920C00155000 | 2024-04-24 2:00PM EDT | 2024-09-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,645 | 0.00% |
| AMZN241018C00155000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 32.05 | 0.00 | 0.00 | 0.00 | - | 25 | 167 | 0.00% |
| AMZN241115C00155000 | 2024-04-23 1:37PM EDT | 2024-11-15 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| AMZN241220C00155000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 34.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,632 | 0.00% |
| AMZN250117C00155000 | 2024-04-24 3:37PM EDT | 2025-01-17 | 36.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6,734 | 0.00% |
| AMZN250321C00155000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| AMZN250620C00155000 | 2024-04-23 2:29PM EDT | 2025-06-20 | 44.65 | 0.00 | 0.00 | 0.00 | - | 82 | 1,507 | 0.00% |
| AMZN250919C00155000 | 2024-04-22 12:54PM EDT | 2025-09-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| AMZN251219C00155000 | 2024-04-24 2:12PM EDT | 2025-12-19 | 48.82 | 0.00 | 0.00 | 0.00 | - | 4 | 923 | 0.00% |
| AMZN260116C00155000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,248 | 0.00% |
| AMZN260618C00155000 | 2024-04-24 3:54PM EDT | 2026-06-18 | 53.98 | 0.00 | 0.00 | 0.00 | - | 7 | 3,282 | 0.00% |
| AMZN261218C00155000 | 2024-04-24 2:55PM EDT | 2026-12-18 | 58.20 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00155000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 4,907 | 50.00% |
| AMZN240503P00155000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.79 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| AMZN240510P00155000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 40 | 398 | 12.50% |
| AMZN240517P00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 12.50% |
| AMZN240524P00155000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 165 | 451 | 12.50% |
| AMZN240531P00155000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 104 | 4,003 | 12.50% |
| AMZN240621P00155000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,110 | 6,369 | 6.25% |
| AMZN240719P00155000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 180 | 4,216 | 6.25% |
| AMZN240816P00155000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 355 | 1,974 | 6.25% |
| AMZN240920P00155000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 219 | 6,553 | 6.25% |
| AMZN241018P00155000 | 2024-04-24 1:36PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 298 | 1,084 | 3.13% |
| AMZN241115P00155000 | 2024-04-24 3:52PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 849 | 3.13% |
| AMZN241220P00155000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,919 | 3.13% |
| AMZN250117P00155000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 8.29 | 0.00 | 0.00 | 0.00 | - | 186 | 5,604 | 3.13% |
| AMZN250321P00155000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,983 | 3.13% |
| AMZN250620P00155000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,400 | 3.13% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 2025-09-19 | 14.36 | 0.00 | 0.00 | 0.00 | - | 17 | 69 | 3.13% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 14.44 | 0.00 | 0.00 | 0.00 | - | 5 | 637 | 1.56% |
| AMZN260116P00155000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,255 | 1.56% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 17.14 | 0.00 | 0.00 | 0.00 | - | 50 | 2,374 | 1.56% |
| AMZN261218P00155000 | 2024-04-23 2:21PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 1.56% |
© 2024 Yahoo. All rights reserved.