Singapore markets open in 4 hours 19 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,796.23 +787.96 (+1.23%) CMC Crypto 200
1,396.37 +13.80 (+1.00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 88.35 | 89.30 | 0.00 | - | 2 | 11 | 125.78% |
| AMZN240621C00085000 | 2024-04-25 9:47AM EDT | 2024-06-21 | 86.67 | 88.75 | 89.90 | -4.16 | -4.58% | 1 | 941 | 98.93% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 143.86% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 89.70 | 90.95 | 0.00 | - | 1 | 4 | 85.13% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 93.75 | 90.10 | 91.50 | 0.00 | - | 1 | 437 | 79.03% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 90.60 | 91.75 | 0.00 | - | 1 | 4 | 75.50% |
| AMZN241115C00085000 | 2024-04-25 10:10AM EDT | 2024-11-15 | 89.40 | 91.15 | 92.50 | -16.33 | -15.45% | 4 | 4 | 74.59% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 71.12% |
| AMZN250117C00085000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 92.35 | 92.20 | 93.20 | -4.14 | -4.29% | 2 | 4,166 | 69.93% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 91.46% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 95.60 | 93.55 | 96.15 | 0.00 | - | 1 | 399 | 63.79% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 95.45 | 97.15 | 0.00 | - | 1 | 2 | 62.31% |
| AMZN251219C00085000 | 2024-04-25 9:46AM EDT | 2025-12-19 | 94.79 | 96.65 | 98.75 | -4.60 | -4.63% | 4 | 243 | 61.16% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 97.00 | 99.10 | 0.00 | - | 7 | 262 | 60.68% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 98.65 | 101.40 | 0.00 | - | 1 | 71 | 58.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-04-23 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 751 | 93.75% |
| AMZN240621P00085000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 6,947 | 69.14% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.09 | 0.00 | - | 10 | 70 | 58.40% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.17 | 0.00 | - | 1 | 74 | 55.47% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.22 | 0.00 | - | 105 | 3,280 | 50.78% |
| AMZN241018P00085000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 0.27 | 0.21 | 0.28 | +0.01 | +3.85% | 3 | 138 | 49.27% |
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 0.49 | 0.33 | 0.40 | +0.15 | +44.12% | 55 | 547 | 48.39% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 0.51 | 0.44 | 0.50 | 0.00 | - | 31 | 96 | 46.41% |
| AMZN250117P00085000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 0.66 | 0.58 | 0.61 | +0.10 | +17.86% | 5 | 14,522 | 45.46% |
| AMZN250321P00085000 | 2024-04-25 9:37AM EDT | 2025-03-21 | 0.86 | 0.78 | 0.83 | +0.22 | +34.38% | 19 | 49 | 43.29% |
| AMZN250620P00085000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 1.15 | 1.10 | 1.18 | 0.00 | - | 22 | 2,969 | 41.11% |
| AMZN250919P00085000 | 2024-04-25 1:18PM EDT | 2025-09-19 | 1.50 | 1.41 | 1.53 | -0.02 | -1.32% | 50 | 208 | 39.44% |
| AMZN251219P00085000 | 2024-04-25 1:20PM EDT | 2025-12-19 | 1.90 | 1.81 | 1.89 | +0.05 | +2.70% | 32 | 544 | 38.16% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 1.85 | 1.89 | 1.97 | 0.00 | - | 1 | 5,197 | 37.67% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 2.44 | 2.56 | 0.00 | - | 14 | 541 | 36.07% |
© 2024 Yahoo. All rights reserved.