Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,130.31 +579.95 (+0.91%) CMC Crypto 200
1,381.54 +68.92 (+5.25%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 21,368 | 90.63% |
| AMZN240426C00200000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,264 | 10,601 | 38.28% |
| AMZN240503C00200000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.70 | 0.67 | 0.74 | -0.51 | -42.15% | 2,342 | 6,854 | 49.12% |
| AMZN240510C00200000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.93 | 0.90 | 0.96 | -0.62 | -40.00% | 619 | 2,357 | 43.41% |
| AMZN240517C00200000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.18 | 1.18 | 1.20 | -0.64 | -35.16% | 4,274 | 38,212 | 40.26% |
| AMZN240524C00200000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 1.45 | 1.41 | 1.47 | -0.76 | -34.39% | 210 | 2,084 | 38.39% |
| AMZN240531C00200000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 1.66 | 1.63 | 1.69 | -0.81 | -32.79% | 244 | 2,389 | 36.71% |
| AMZN240621C00200000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.48 | 2.41 | 2.49 | -0.91 | -27.25% | 10,328 | 38,162 | 34.35% |
| AMZN240719C00200000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | -1.15 | -24.73% | 4,018 | 22,966 | 32.84% |
| AMZN240816C00200000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 5.54 | 5.45 | 5.60 | -1.61 | -22.52% | 162 | 2,906 | 35.10% |
| AMZN240920C00200000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 6.55 | 6.75 | 6.90 | -1.89 | -22.39% | 338 | 11,389 | 34.19% |
| AMZN241018C00200000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 7.95 | 7.80 | 8.00 | -1.81 | -18.55% | 62 | 913 | 33.95% |
| AMZN241115C00200000 | 2024-04-19 3:35PM EDT | 2024-11-15 | 9.80 | 9.85 | 10.05 | -2.09 | -17.58% | 98 | 1,421 | 35.81% |
| AMZN241220C00200000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 11.25 | 11.15 | 11.30 | -1.75 | -13.46% | 187 | 2,229 | 35.48% |
| AMZN250117C00200000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 12.20 | 12.20 | 12.30 | -2.03 | -14.27% | 2,358 | 23,911 | 35.36% |
| AMZN250321C00200000 | 2024-04-19 12:40PM EDT | 2025-03-21 | 15.25 | 15.05 | 15.25 | -2.20 | -12.61% | 213 | 9,566 | 36.43% |
| AMZN250620C00200000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 18.97 | 18.80 | 19.05 | -2.53 | -11.77% | 70 | 5,996 | 37.43% |
| AMZN250919C00200000 | 2024-04-19 3:37PM EDT | 2025-09-19 | 22.15 | 22.20 | 22.50 | -2.50 | -10.14% | 93 | 441 | 38.17% |
| AMZN251219C00200000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 25.44 | 25.55 | 25.90 | -2.98 | -10.49% | 45 | 2,358 | 38.98% |
| AMZN260116C00200000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 26.58 | 26.35 | 26.70 | -2.77 | -9.44% | 172 | 3,527 | 38.99% |
| AMZN260618C00200000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 31.40 | 31.35 | 31.90 | -3.28 | -9.46% | 103 | 1,985 | 40.08% |
| AMZN261218C00200000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 35.20 | 35.85 | 36.90 | -4.18 | -10.61% | 233 | 703 | 40.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-19 12:50PM EDT | 2024-04-19 | 25.20 | 25.00 | 25.75 | +5.20 | +26.00% | 4 | 1 | 90.63% |
| AMZN240426P00200000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 26.00 | 24.80 | 25.95 | +5.30 | +25.60% | 155 | 10 | 63.38% |
| AMZN240503P00200000 | 2024-04-19 2:46PM EDT | 2024-05-03 | 26.44 | 25.45 | 26.05 | +6.34 | +31.54% | 10 | 28 | 48.10% |
| AMZN240510P00200000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 25.65 | 25.50 | 26.20 | +5.59 | +27.87% | 3 | 148 | 41.77% |
| AMZN240517P00200000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 25.85 | 25.80 | 26.25 | +3.97 | +18.14% | 18 | 523 | 36.96% |
| AMZN240524P00200000 | 2024-04-17 12:12PM EDT | 2024-05-24 | 20.35 | 25.75 | 26.70 | 0.00 | - | 1 | 7 | 37.26% |
| AMZN240621P00200000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 27.20 | 26.40 | 26.90 | +4.48 | +19.72% | 1,631 | 1,018 | 29.18% |
| AMZN240719P00200000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 27.85 | 26.85 | 27.35 | +3.99 | +16.72% | 11 | 665 | 26.47% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 27.90 | 28.75 | 0.00 | - | 1 | 18 | 28.21% |
| AMZN240920P00200000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 24.08 | 28.50 | 29.30 | 0.00 | - | 2 | 405 | 26.40% |
| AMZN241018P00200000 | 2024-04-19 1:23PM EDT | 2024-10-18 | 29.23 | 29.10 | 29.85 | +3.38 | +13.08% | 10 | 185 | 25.71% |
| AMZN241115P00200000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.12 | 30.00 | 31.00 | +4.32 | +18.15% | 1 | 25 | 26.56% |
| AMZN241220P00200000 | 2024-04-18 2:11PM EDT | 2024-12-20 | 28.24 | 30.10 | 31.60 | 0.00 | - | 10 | 214 | 25.82% |
| AMZN250117P00200000 | 2024-04-19 12:20PM EDT | 2025-01-17 | 31.30 | 30.85 | 31.85 | +4.10 | +15.07% | 11 | 3,787 | 24.95% |
| AMZN250321P00200000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 30.00 | 31.85 | 33.20 | 0.00 | - | 1 | 41 | 24.77% |
| AMZN250620P00200000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 30.40 | 34.20 | 34.75 | 0.00 | - | 2,036 | 2,130 | 24.22% |
| AMZN250919P00200000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 32.35 | 35.60 | 36.25 | 0.00 | - | 17 | 52 | 23.93% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 36.56 | 37.10 | 37.75 | +2.91 | +8.65% | 5 | 130 | 23.82% |
| AMZN260116P00200000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 38.10 | 37.30 | 37.95 | +2.60 | +7.32% | 6 | 674 | 23.52% |
| AMZN260618P00200000 | 2024-04-16 12:13PM EDT | 2026-06-18 | 35.50 | 39.15 | 40.20 | 0.00 | - | 3 | 208 | 23.39% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 41.50 | 39.75 | 42.00 | +5.41 | +14.99% | 637 | 5 | 22.70% |
© 2024 Yahoo. All rights reserved.