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
8,117.69 +38.83 (+0.48%) Bitcoin USD
64,180.79 +210.08 (+0.33%) CMC Crypto 200
1,384.91 -11.63 (-0.83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-25 3:17PM EDT | 2024-04-26 | 38.33 | 0.00 | 0.00 | 0.00 | - | 67 | 115 | 0.00% |
| AMZN240503C00135000 | 2024-04-25 1:39PM EDT | 2024-05-03 | 38.11 | 0.00 | 0.00 | 0.00 | - | 61 | 390 | 0.00% |
| AMZN240510C00135000 | 2024-04-25 1:36PM EDT | 2024-05-10 | 38.15 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 0.00% |
| AMZN240517C00135000 | 2024-04-25 2:28PM EDT | 2024-05-17 | 38.43 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 0.00% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240531C00135000 | 2024-04-25 1:21PM EDT | 2024-05-31 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240621C00135000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5,540 | 0.00% |
| AMZN240719C00135000 | 2024-04-25 3:13PM EDT | 2024-07-19 | 41.15 | 0.00 | 0.00 | 0.00 | - | 9 | 521 | 0.00% |
| AMZN240816C00135000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| AMZN240920C00135000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4,325 | 0.00% |
| AMZN241018C00135000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN241115C00135000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 46.01 | 0.00 | 0.00 | 0.00 | - | 17 | 194 | 0.00% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 0.00 | 0.00 | 0.00 | - | 50 | 289 | 0.00% |
| AMZN250117C00135000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 47.45 | 0.00 | 0.00 | 0.00 | - | 15 | 5,445 | 0.00% |
| AMZN250321C00135000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| AMZN250620C00135000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 146 | 2,805 | 0.00% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 54.70 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 0.00% |
| AMZN251219C00135000 | 2024-04-25 2:48PM EDT | 2025-12-19 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 0.00% |
| AMZN260116C00135000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 59.31 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 0.00% |
| AMZN260618C00135000 | 2024-04-25 3:24PM EDT | 2026-06-18 | 63.45 | 0.00 | 0.00 | 0.00 | - | 18 | 137 | 0.00% |
| AMZN261218C00135000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,299 | 50.00% |
| AMZN240503P00135000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 267 | 50.00% |
| AMZN240510P00135000 | 2024-04-25 11:42AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 100 | 25.00% |
| AMZN240517P00135000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 38 | 6,980 | 25.00% |
| AMZN240524P00135000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| AMZN240531P00135000 | 2024-04-25 2:38PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 12.50% |
| AMZN240621P00135000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 33 | 15,933 | 12.50% |
| AMZN240719P00135000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 3,314 | 12.50% |
| AMZN240816P00135000 | 2024-04-25 2:38PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 19 | 595 | 12.50% |
| AMZN240920P00135000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 483 | 9,504 | 6.25% |
| AMZN241018P00135000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 140 | 1,020 | 6.25% |
| AMZN241115P00135000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 6.25% |
| AMZN241220P00135000 | 2024-04-25 2:14PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,032 | 6.25% |
| AMZN250117P00135000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 23 | 8,141 | 6.25% |
| AMZN250321P00135000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 933 | 6.25% |
| AMZN250620P00135000 | 2024-04-25 10:46AM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,107 | 6.25% |
| AMZN250919P00135000 | 2024-04-25 9:58AM EDT | 2025-09-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,307 | 6.25% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 260 | 4,156 | 3.13% |
| AMZN260116P00135000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 49 | 4,880 | 3.13% |
| AMZN260618P00135000 | 2024-04-24 10:59AM EDT | 2026-06-18 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 3.13% |
| AMZN261218P00135000 | 2024-04-25 10:54AM EDT | 2026-12-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
© 2024 Yahoo. All rights reserved.