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
63,952.35 -859.90 (-1.33%) CMC Crypto 200
1,331.55 -64.98 (-4.65%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 19.81 | 17.70 | 20.15 | +6.11 | +44.60% | 103 | 1,602 | 159.08% |
| AMZN240503C00160000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 20.85 | 20.10 | 20.85 | +4.75 | +29.50% | 2,921 | 1,994 | 63.82% |
| AMZN240510C00160000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 20.99 | 21.05 | 21.50 | +5.42 | +34.81% | 25 | 120 | 57.32% |
| AMZN240517C00160000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 21.85 | 21.40 | 22.15 | +4.75 | +27.78% | 127 | 13,064 | 52.08% |
| AMZN240524C00160000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 22.05 | 22.00 | 22.60 | +4.90 | +28.57% | 118 | 243 | 51.56% |
| AMZN240531C00160000 | 2024-04-26 3:16PM EDT | 2024-05-31 | 22.43 | 22.35 | 23.30 | +4.88 | +27.81% | 41 | 81 | 50.70% |
| AMZN240621C00160000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 23.66 | 23.25 | 23.90 | +4.51 | +23.55% | 244 | 165,068 | 43.16% |
| AMZN240719C00160000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 25.20 | 24.70 | 25.35 | +4.95 | +24.44% | 184 | 2,223 | 40.79% |
| AMZN240816C00160000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 27.55 | 27.20 | 27.75 | +5.13 | +22.88% | 56 | 357 | 42.77% |
| AMZN240920C00160000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 29.25 | 28.70 | 29.30 | +4.90 | +20.12% | 792 | 8,468 | 41.41% |
| AMZN241018C00160000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 30.35 | 29.65 | 30.90 | +4.90 | +19.25% | 35 | 836 | 41.72% |
| AMZN241115C00160000 | 2024-04-26 3:53PM EDT | 2024-11-15 | 32.41 | 31.95 | 32.60 | +4.86 | +17.64% | 158 | 271 | 42.41% |
| AMZN241220C00160000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 32.00 | 33.45 | 34.10 | +3.53 | +12.40% | 3 | 3,489 | 42.14% |
| AMZN250117C00160000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 34.90 | 34.60 | 35.25 | +4.66 | +15.41% | 94 | 11,225 | 42.00% |
| AMZN250321C00160000 | 2024-04-26 3:54PM EDT | 2025-03-21 | 37.90 | 37.50 | 38.10 | +5.10 | +15.55% | 5 | 504 | 42.50% |
| AMZN250620C00160000 | 2024-04-26 1:21PM EDT | 2025-06-20 | 41.50 | 41.15 | 41.85 | +4.40 | +11.86% | 61 | 2,612 | 43.11% |
| AMZN250919C00160000 | 2024-04-26 2:22PM EDT | 2025-09-19 | 44.60 | 44.30 | 45.20 | +6.24 | +16.27% | 7 | 2,764 | 43.52% |
| AMZN251219C00160000 | 2024-04-25 1:12PM EDT | 2025-12-19 | 42.44 | 47.50 | 48.30 | 0.00 | - | 8 | 2,663 | 43.88% |
| AMZN260116C00160000 | 2024-04-26 1:13PM EDT | 2026-01-16 | 49.26 | 48.30 | 49.15 | +5.31 | +12.08% | 3 | 3,981 | 43.91% |
| AMZN260618C00160000 | 2024-04-26 3:36PM EDT | 2026-06-18 | 53.75 | 53.05 | 54.10 | +6.22 | +13.09% | 9 | 3,124 | 44.72% |
| AMZN261218C00160000 | 2024-04-26 2:14PM EDT | 2026-12-18 | 58.25 | 57.00 | 59.20 | +5.24 | +9.88% | 3 | 104 | 45.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-26 1:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 863 | 5,424 | 78.13% |
| AMZN240503P00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.89 | 0.86 | 0.89 | -1.22 | -57.82% | 5,661 | 3,835 | 64.26% |
| AMZN240510P00160000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 1.25 | 1.23 | 1.30 | -1.24 | -49.80% | 353 | 837 | 52.44% |
| AMZN240517P00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.63 | 1.62 | 1.65 | -1.36 | -45.48% | 927 | 20,749 | 47.29% |
| AMZN240524P00160000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 1.81 | 1.81 | 1.88 | -1.39 | -43.44% | 88 | 847 | 43.14% |
| AMZN240531P00160000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 2.01 | 1.98 | 2.10 | -1.32 | -39.64% | 168 | 550 | 40.32% |
| AMZN240621P00160000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 2.67 | 2.64 | 2.72 | -1.48 | -35.66% | 346 | 23,671 | 35.44% |
| AMZN240719P00160000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | -1.62 | -31.64% | 270 | 4,227 | 32.48% |
| AMZN240816P00160000 | 2024-04-26 2:59PM EDT | 2024-08-16 | 5.10 | 5.05 | 5.20 | -1.60 | -23.88% | 611 | 3,561 | 33.69% |
| AMZN240920P00160000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 6.00 | 5.85 | 6.05 | -1.53 | -20.32% | 261 | 6,373 | 31.81% |
| AMZN241018P00160000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 6.90 | 6.50 | 6.65 | -1.31 | -15.96% | 65 | 3,012 | 30.67% |
| AMZN241115P00160000 | 2024-04-26 11:22AM EDT | 2024-11-15 | 8.22 | 7.85 | 8.05 | -1.43 | -14.82% | 2 | 1,136 | 31.67% |
| AMZN241220P00160000 | 2024-04-26 2:00PM EDT | 2024-12-20 | 8.60 | 8.55 | 8.75 | -2.65 | -23.56% | 21 | 6,464 | 30.70% |
| AMZN250117P00160000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 9.25 | 9.15 | 9.30 | -1.86 | -16.74% | 1,121 | 5,812 | 30.12% |
| AMZN250321P00160000 | 2024-04-26 3:17PM EDT | 2025-03-21 | 10.85 | 10.70 | 10.90 | -1.65 | -13.20% | 4 | 3,701 | 29.84% |
| AMZN250620P00160000 | 2024-04-26 10:05AM EDT | 2025-06-20 | 13.15 | 12.55 | 12.85 | -1.25 | -8.68% | 1 | 3,270 | 29.35% |
| AMZN250919P00160000 | 2024-04-25 3:53PM EDT | 2025-09-19 | 16.00 | 14.15 | 14.45 | 0.00 | - | 5 | 516 | 28.77% |
| AMZN251219P00160000 | 2024-04-26 3:27PM EDT | 2025-12-19 | 15.86 | 15.65 | 16.00 | -0.32 | -1.98% | 1 | 635 | 28.42% |
| AMZN260116P00160000 | 2024-04-26 11:41AM EDT | 2026-01-16 | 16.32 | 16.00 | 16.35 | -2.08 | -11.30% | 1,121 | 2,768 | 28.21% |
| AMZN260618P00160000 | 2024-04-26 12:37PM EDT | 2026-06-18 | 18.28 | 18.15 | 18.70 | -2.30 | -11.18% | 18 | 503 | 27.84% |
| AMZN261218P00160000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 20.86 | 19.45 | 21.95 | -1.15 | -5.22% | 5 | 707 | 28.20% |
© 2024 Yahoo. All rights reserved.