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
64,145.14 +729.56 (+1.15%) CMC Crypto 200
1,384.01 +71.39 (+5.44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00160000 | 2024-04-19 11:57AM EDT | 2024-04-19 | 15.85 | 15.80 | 16.05 | -3.40 | -17.66% | 293 | 7,887 | 167.97% |
| AMZN240426C00160000 | 2024-04-19 11:57AM EDT | 2024-04-26 | 16.21 | 16.10 | 16.30 | -3.29 | -16.58% | 1,564 | 1,734 | 63.82% |
| AMZN240503C00160000 | 2024-04-19 11:52AM EDT | 2024-05-03 | 18.15 | 17.90 | 18.05 | -4.25 | -18.97% | 1,402 | 181 | 64.55% |
| AMZN240510C00160000 | 2024-04-19 9:39AM EDT | 2024-05-10 | 19.70 | 18.30 | 18.50 | -1.80 | -8.37% | 1 | 87 | 56.52% |
| AMZN240517C00160000 | 2024-04-19 11:56AM EDT | 2024-05-17 | 19.00 | 18.80 | 18.95 | -2.79 | -12.80% | 155 | 12,956 | 52.28% |
| AMZN240524C00160000 | 2024-04-19 10:50AM EDT | 2024-05-24 | 20.36 | 19.15 | 19.55 | -1.64 | -7.45% | 12 | 122 | 50.73% |
| AMZN240531C00160000 | 2024-04-19 11:17AM EDT | 2024-05-31 | 20.12 | 19.60 | 19.85 | -2.28 | -10.18% | 2 | 55 | 47.94% |
| AMZN240621C00160000 | 2024-04-19 11:54AM EDT | 2024-06-21 | 21.10 | 21.00 | 21.10 | -3.13 | -12.92% | 126 | 164,932 | 44.40% |
| AMZN240719C00160000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 22.65 | 22.55 | 22.70 | -2.55 | -10.12% | 115 | 1,856 | 42.32% |
| AMZN240816C00160000 | 2024-04-18 2:53PM EDT | 2024-08-16 | 27.29 | 24.80 | 25.00 | 0.00 | - | 22 | 342 | 43.57% |
| AMZN240920C00160000 | 2024-04-19 9:36AM EDT | 2024-09-20 | 27.84 | 26.45 | 26.65 | -1.28 | -4.40% | 2 | 7,920 | 42.38% |
| AMZN241018C00160000 | 2024-04-18 10:24AM EDT | 2024-10-18 | 31.72 | 27.60 | 27.85 | 0.00 | - | 2 | 354 | 41.69% |
| AMZN241115C00160000 | 2024-04-19 11:06AM EDT | 2024-11-15 | 29.74 | 29.70 | 29.95 | -3.13 | -9.52% | 2 | 163 | 43.19% |
| AMZN241220C00160000 | 2024-04-19 10:32AM EDT | 2024-12-20 | 31.79 | 31.25 | 31.45 | -3.31 | -9.43% | 46 | 3,385 | 42.87% |
| AMZN250117C00160000 | 2024-04-19 11:42AM EDT | 2025-01-17 | 32.50 | 32.35 | 32.55 | -2.80 | -7.93% | 36 | 11,097 | 42.62% |
| AMZN250321C00160000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 37.99 | 35.25 | 35.50 | 0.00 | - | 3 | 365 | 43.23% |
| AMZN250620C00160000 | 2024-04-19 11:03AM EDT | 2025-06-20 | 39.60 | 38.85 | 39.30 | -2.03 | -4.88% | 3 | 2,819 | 43.86% |
| AMZN250919C00160000 | 2024-04-16 10:42AM EDT | 2025-09-19 | 48.15 | 42.25 | 42.50 | 0.00 | - | 1 | 2,763 | 44.05% |
| AMZN251219C00160000 | 2024-04-19 10:38AM EDT | 2025-12-19 | 45.78 | 45.35 | 45.75 | -2.49 | -5.16% | 2 | 2,711 | 44.59% |
| AMZN260116C00160000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 46.61 | 46.15 | 46.55 | -2.14 | -4.39% | 28 | 3,988 | 44.56% |
| AMZN260618C00160000 | 2024-04-19 11:07AM EDT | 2026-06-18 | 51.32 | 50.90 | 51.35 | -2.66 | -4.93% | 13 | 3,109 | 45.20% |
| AMZN261218C00160000 | 2024-04-19 11:34AM EDT | 2026-12-18 | 55.95 | 54.75 | 56.55 | -4.25 | -7.06% | 2 | 44 | 45.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00160000 | 2024-04-19 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 791 | 17,976 | 60.94% |
| AMZN240426P00160000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 844 | 5,257 | 36.62% |
| AMZN240503P00160000 | 2024-04-19 11:43AM EDT | 2024-05-03 | 1.68 | 1.68 | 1.76 | +0.33 | +24.44% | 709 | 2,265 | 49.51% |
| AMZN240510P00160000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 1.97 | 1.99 | 2.05 | +0.34 | +20.86% | 50 | 509 | 43.43% |
| AMZN240517P00160000 | 2024-04-19 11:58AM EDT | 2024-05-17 | 2.35 | 2.33 | 2.37 | +0.47 | +25.00% | 399 | 21,787 | 40.17% |
| AMZN240524P00160000 | 2024-04-19 11:22AM EDT | 2024-05-24 | 2.60 | 2.61 | 2.71 | +0.45 | +20.93% | 35 | 220 | 38.22% |
| AMZN240531P00160000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 2.80 | 2.82 | 2.90 | +0.51 | +22.27% | 92 | 270 | 36.05% |
| AMZN240621P00160000 | 2024-04-19 11:57AM EDT | 2024-06-21 | 3.65 | 3.60 | 3.65 | +0.60 | +20.34% | 840 | 22,443 | 32.92% |
| AMZN240719P00160000 | 2024-04-19 11:06AM EDT | 2024-07-19 | 4.50 | 4.45 | 4.55 | +0.65 | +16.88% | 21 | 3,614 | 30.70% |
| AMZN240816P00160000 | 2024-04-19 11:34AM EDT | 2024-08-16 | 6.00 | 6.15 | 6.20 | +0.65 | +12.15% | 970 | 2,840 | 31.84% |
| AMZN240920P00160000 | 2024-04-19 11:17AM EDT | 2024-09-20 | 6.85 | 6.90 | 7.05 | +0.65 | +10.48% | 20 | 5,809 | 30.21% |
| AMZN241018P00160000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 7.60 | 7.60 | 7.70 | +0.70 | +10.14% | 118 | 2,753 | 29.32% |
| AMZN241115P00160000 | 2024-04-18 1:26PM EDT | 2024-11-15 | 8.15 | 9.00 | 9.15 | 0.00 | - | 7 | 922 | 30.43% |
| AMZN241220P00160000 | 2024-04-19 11:21AM EDT | 2024-12-20 | 9.80 | 9.75 | 9.85 | +0.80 | +8.89% | 8 | 6,506 | 29.56% |
| AMZN250117P00160000 | 2024-04-19 11:11AM EDT | 2025-01-17 | 10.35 | 10.30 | 10.45 | +0.85 | +8.95% | 142 | 5,359 | 29.12% |
| AMZN250321P00160000 | 2024-04-19 11:56AM EDT | 2025-03-21 | 12.05 | 11.95 | 12.15 | +0.90 | +8.07% | 55 | 2,396 | 29.09% |
| AMZN250620P00160000 | 2024-04-19 11:11AM EDT | 2025-06-20 | 13.85 | 13.85 | 14.15 | +0.80 | +6.13% | 6 | 2,313 | 28.74% |
| AMZN250919P00160000 | 2024-04-19 10:53AM EDT | 2025-09-19 | 15.35 | 15.35 | 15.65 | +1.20 | +8.48% | 30 | 519 | 28.09% |
| AMZN251219P00160000 | 2024-04-17 12:15PM EDT | 2025-12-19 | 15.80 | 16.95 | 17.35 | 0.00 | - | 1 | 638 | 27.98% |
| AMZN260116P00160000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 16.00 | 17.35 | 17.60 | 0.00 | - | 51 | 2,718 | 27.65% |
| AMZN260618P00160000 | 2024-04-19 11:33AM EDT | 2026-06-18 | 19.37 | 19.45 | 19.75 | +1.02 | +5.56% | 5 | 479 | 27.13% |
| AMZN261218P00160000 | 2024-04-19 11:31AM EDT | 2026-12-18 | 21.31 | 20.85 | 21.85 | +0.87 | +4.26% | 15 | 698 | 26.47% |
© 2024 Yahoo. All rights reserved.