Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,280.03 -7.72 (-0.23%) Nikkei
37,606.97 -21.51 (-0.06%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,062.08 -413.46 (-0.64%) CMC Crypto 200
1,382.16 -0.41 (-0.03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00105000 | 2024-04-24 10:11AM EDT | 2024-04-26 | 66.12 | 68.10 | 69.00 | -7.05 | -9.64% | 1 | 2 | 491.41% |
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 2024-05-03 | 67.25 | 68.50 | 69.45 | -6.05 | -8.25% | 1 | 10 | 171.68% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 68.55 | 69.85 | 0.00 | - | 20 | 20 | 137.70% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 71.94 | 68.75 | 69.55 | 0.00 | - | 1 | 146 | 111.62% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 72.95 | 68.45 | 70.15 | 0.00 | - | 1 | 1 | 91.70% |
| AMZN240621C00105000 | 2024-04-25 11:05AM EDT | 2024-06-21 | 67.42 | 69.35 | 70.35 | -4.98 | -6.88% | 2 | 4,298 | 82.84% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 69.65 | 70.75 | 0.00 | - | 1 | 237 | 71.99% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 69.42 | 70.45 | 71.65 | -15.48 | -18.23% | 1 | 5 | 69.79% |
| AMZN240920C00105000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 74.00 | 71.05 | 72.40 | 0.00 | - | 2 | 1,801 | 65.37% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 71.70 | 73.05 | 0.00 | - | 1 | 2 | 63.48% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 66.10 | 72.50 | 73.90 | -20.93 | -24.05% | 1 | 2 | 62.84% |
| AMZN241220C00105000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 71.00 | 73.25 | 74.30 | -6.53 | -8.42% | 1 | 1,305 | 60.41% |
| AMZN250117C00105000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 79.35 | 73.90 | 74.80 | 0.00 | - | 1 | 2,200 | 59.30% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 75.30 | 76.20 | 0.00 | - | 10 | 11 | 57.79% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 80.19 | 76.90 | 78.55 | 0.00 | - | 1 | 442 | 56.37% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 79.59% |
| AMZN251219C00105000 | 2024-04-25 2:34PM EDT | 2025-12-19 | 80.12 | 80.65 | 81.90 | -1.88 | -2.29% | 3 | 1,711 | 54.38% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 78.42 | 81.25 | 82.45 | -13.68 | -14.85% | 1 | 181 | 54.28% |
| AMZN260618C00105000 | 2024-04-24 10:29AM EDT | 2026-06-18 | 88.36 | 83.90 | 85.50 | 0.00 | - | 1 | 79 | 53.54% |
| AMZN261218C00105000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 84.65 | 85.90 | 89.25 | -3.90 | -4.40% | 12 | 72 | 52.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 306.25% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 129.69% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6,100 | 91.41% |
| AMZN240517P00105000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 7 | 6,299 | 76.95% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 1 | 71.48% |
| AMZN240621P00105000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 1 | 11,086 | 56.45% |
| AMZN240719P00105000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 20 | 1,530 | 49.71% |
| AMZN240816P00105000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.42 | +0.07 | +22.58% | 2 | 369 | 48.15% |
| AMZN240920P00105000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 0.63 | 0.49 | 0.55 | +0.22 | +53.66% | 1 | 4,492 | 44.14% |
| AMZN241018P00105000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 0.57 | 0.63 | 0.69 | 0.00 | - | 2 | 21 | 42.21% |
| AMZN241115P00105000 | 2024-04-25 10:40AM EDT | 2024-11-15 | 1.00 | 0.92 | 0.98 | 0.00 | - | 1 | 127 | 42.09% |
| AMZN241220P00105000 | 2024-04-25 1:48PM EDT | 2024-12-20 | 1.17 | 1.12 | 1.20 | -0.06 | -4.88% | 1 | 338 | 40.63% |
| AMZN250117P00105000 | 2024-04-25 12:25PM EDT | 2025-01-17 | 1.41 | 1.37 | 1.41 | +0.16 | +12.80% | 14 | 28,619 | 39.87% |
| AMZN250321P00105000 | 2024-04-24 9:48AM EDT | 2025-03-21 | 1.95 | 1.80 | 1.86 | +0.39 | +25.00% | 30 | 236 | 38.33% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.43 | 2.53 | 0.00 | - | 1 | 4,189 | 36.78% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 3.28 | 3.05 | 3.25 | 0.00 | - | 3 | 17 | 35.80% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 2025-12-19 | 3.55 | 3.70 | 3.85 | 0.00 | - | 10 | 2,707 | 34.72% |
| AMZN260116P00105000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 4.09 | 3.85 | 4.00 | +0.24 | +6.23% | 1 | 2,088 | 34.35% |
| AMZN260618P00105000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 5.23 | 4.85 | 5.05 | +0.58 | +12.47% | 3 | 1,114 | 33.25% |
© 2024 Yahoo. All rights reserved.