Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) 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
64,336.13 -2,014.27 (-3.04%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 104.31 | 101.60 | 102.35 | +1.11 | +1.08% | 3 | 10 | 165.23% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 101.80 | 102.85 | 0.00 | - | 1 | 841 | 117.43% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 102.15 | 103.20 | 0.00 | - | 3 | 22 | 104.10% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 102.95 | 103.95 | 0.00 | - | 1 | 881 | 88.92% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 104.00 | 105.55 | 0.00 | - | 1 | 955 | 75.82% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 117.50 | 105.00 | 108.05 | 0.00 | - | 1 | 260 | 68.52% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 61.57% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 2025-12-19 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 60.30% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 2026-01-16 | 117.87 | 107.65 | 111.30 | 0.00 | - | 6 | 69 | 65.41% |
| AMZN260618C00075000 | 2024-04-23 10:46AM EDT | 2026-06-18 | 112.10 | 109.25 | 112.40 | 0.00 | - | 2 | 255 | 62.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,892 | 103.13% |
| AMZN240621P00075000 | 2024-04-24 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 5 | 3,627 | 78.13% |
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,220 | 72.27% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.14 | 0.00 | - | 454 | 3,591 | 55.27% |
| AMZN250117P00075000 | 2024-04-22 2:05PM EDT | 2025-01-17 | 0.36 | 0.31 | 0.37 | 0.00 | - | 20 | 5,752 | 49.07% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 0.79 | 0.60 | 0.79 | 0.00 | - | 10 | 3,008 | 44.46% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 2025-09-19 | 0.93 | 0.86 | 1.02 | +0.03 | +3.33% | 48 | 25 | 42.33% |
| AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 1.20 | 1.32 | 1.37 | 0.00 | - | 4 | 2,046 | 41.42% |
| AMZN260116P00075000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 1.36 | 1.23 | 1.33 | 0.00 | - | 2 | 679 | 40.25% |
| AMZN260618P00075000 | 2024-04-19 10:26AM EDT | 2026-06-18 | 1.74 | 1.57 | 1.73 | 0.00 | - | 1 | 535 | 38.23% |
© 2024 Yahoo. All rights reserved.