Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00165000 | 2024-07-26 3:10PM EDT | 2024-08-02 | 18.85 | 18.85 | 19.55 | +0.50 | +2.72% | 65 | 847 | 76.88% |
| AMZN240809C00165000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 19.80 | 19.55 | 20.00 | +0.65 | +3.39% | 18 | 71 | 60.69% |
| AMZN240816C00165000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 19.95 | 20.15 | 20.60 | +0.36 | +1.84% | 54 | 3,838 | 54.58% |
| AMZN240823C00165000 | 2024-07-26 2:48PM EDT | 2024-08-23 | 20.75 | 20.35 | 21.25 | -0.77 | -3.58% | 11 | 111 | 50.20% |
| AMZN240830C00165000 | 2024-07-26 2:48PM EDT | 2024-08-30 | 21.25 | 21.00 | 21.80 | -1.25 | -5.56% | 43 | 33 | 50.79% |
| AMZN240906C00165000 | 2024-07-25 1:43PM EDT | 2024-09-06 | 21.56 | 21.45 | 22.20 | -0.85 | -3.79% | 5 | - | 48.45% |
| AMZN240920C00165000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 22.31 | 22.50 | 22.90 | -0.89 | -3.84% | 54 | 5,439 | 45.04% |
| AMZN241018C00165000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 24.05 | 23.75 | 24.65 | +0.24 | +1.01% | 2 | 308 | 42.87% |
| AMZN241115C00165000 | 2024-07-26 3:00PM EDT | 2024-11-15 | 26.30 | 26.60 | 26.95 | +0.40 | +1.54% | 2 | 1,327 | 43.81% |
| AMZN241220C00165000 | 2024-07-25 2:49PM EDT | 2024-12-20 | 28.55 | 28.20 | 28.60 | +0.61 | +2.18% | 20 | 2,463 | 42.33% |
| AMZN250117C00165000 | 2024-07-26 9:43AM EDT | 2025-01-17 | 28.60 | 29.50 | 29.90 | -0.02 | -0.07% | 1 | 9,329 | 41.72% |
| AMZN250221C00165000 | 2024-07-26 9:39AM EDT | 2025-02-21 | 31.13 | 31.10 | 32.55 | -0.42 | -1.33% | - | - | 43.47% |
| AMZN250321C00165000 | 2024-07-26 2:21PM EDT | 2025-03-21 | 32.65 | 32.65 | 33.10 | +0.26 | +0.80% | 14 | 761 | 41.87% |
| AMZN250620C00165000 | 2024-07-26 2:21PM EDT | 2025-06-20 | 36.45 | 36.45 | 36.90 | +2.90 | +8.64% | 1 | 2,466 | 41.72% |
| AMZN250919C00165000 | 2024-07-25 10:03AM EDT | 2025-09-19 | 37.25 | 39.95 | 40.65 | 0.00 | - | 41 | 209 | 42.23% |
| AMZN251219C00165000 | 2024-07-25 3:42PM EDT | 2025-12-19 | 43.03 | 43.25 | 43.70 | 0.00 | - | 9 | 565 | 42.20% |
| AMZN260116C00165000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 44.20 | 44.05 | 44.65 | -0.90 | -2.00% | 3 | 755 | 42.28% |
| AMZN260618C00165000 | 2024-07-22 3:57PM EDT | 2026-06-18 | 49.35 | 48.40 | 49.90 | 0.00 | - | 1 | 1,169 | 43.13% |
| AMZN261218C00165000 | 2024-07-26 12:15PM EDT | 2026-12-18 | 54.20 | 53.15 | 54.95 | +0.40 | +0.74% | 2 | 237 | 43.37% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.43 | 1.39 | 1.50 | -0.63 | -30.58% | 992 | 3,902 | 72.61% |
| AMZN240809P00165000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.96 | 1.87 | 2.01 | -0.61 | -23.74% | 195 | 2,343 | 57.08% |
| AMZN240816P00165000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 2.41 | 2.27 | 2.39 | -0.59 | -19.67% | 747 | 12,315 | 50.05% |
| AMZN240823P00165000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 2.57 | 2.54 | 2.83 | -0.53 | -17.10% | 76 | 640 | 46.95% |
| AMZN240830P00165000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 3.00 | 2.82 | 2.97 | -0.60 | -16.67% | 141 | 1,110 | 42.87% |
| AMZN240906P00165000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 3.15 | 2.94 | 3.40 | -0.45 | -12.50% | 24 | - | 41.55% |
| AMZN240920P00165000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.80 | -0.60 | -13.79% | 616 | 7,537 | 37.87% |
| AMZN241018P00165000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.60 | -0.60 | -11.54% | 357 | 5,921 | 33.91% |
| AMZN241115P00165000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 6.37 | 6.25 | 6.40 | -0.63 | -9.00% | 15 | 4,827 | 34.90% |
| AMZN241220P00165000 | 2024-07-26 2:38PM EDT | 2024-12-20 | 7.20 | 7.10 | 7.30 | -0.80 | -10.00% | 37 | 3,467 | 32.80% |
| AMZN250117P00165000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 7.84 | 7.70 | 8.00 | +0.12 | +1.55% | 603 | 11,313 | 31.71% |
| AMZN250221P00165000 | 2024-07-26 2:32PM EDT | 2025-02-21 | 9.20 | 8.60 | 9.60 | -0.05 | -0.54% | 1 | 7 | 32.32% |
| AMZN250321P00165000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 9.80 | 9.50 | 9.85 | -0.17 | -1.71% | 6 | 7,454 | 30.85% |
| AMZN250620P00165000 | 2024-07-26 12:37PM EDT | 2025-06-20 | 11.50 | 11.50 | 11.90 | -0.20 | -1.71% | 222 | 2,022 | 29.62% |
| AMZN250919P00165000 | 2024-07-24 10:16AM EDT | 2025-09-19 | 12.65 | 13.35 | 13.80 | 0.00 | - | 1 | 705 | 28.96% |
| AMZN251219P00165000 | 2024-07-22 10:33AM EDT | 2025-12-19 | 15.50 | 15.10 | 15.55 | +0.80 | +5.44% | 2 | 1,463 | 28.53% |
| AMZN260116P00165000 | 2024-07-22 3:44PM EDT | 2026-01-16 | 14.85 | 15.40 | 16.05 | 0.00 | - | 1 | 2,176 | 28.41% |
| AMZN260618P00165000 | 2024-07-25 10:36AM EDT | 2026-06-18 | 18.00 | 17.35 | 18.40 | -0.97 | -5.11% | 6 | 2,021 | 27.68% |
| AMZN261218P00165000 | 2024-07-26 1:40PM EDT | 2026-12-18 | 20.60 | 18.30 | 20.95 | +0.40 | +1.98% | 40 | 1,162 | 27.13% |
© 2024 Yahoo. All rights reserved.