Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,267.79 -2,130.22 (-3.21%) CMC Crypto 200
1,385.76 -38.34 (-2.69%)
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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 11.79 | 11.60 | 12.40 | -3.21 | -21.40% | 537 | 1,602 | 57.76% |
| AMZN240503C00165000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 14.66 | 14.20 | 14.50 | -2.00 | -12.00% | 105 | 205 | 63.01% |
| AMZN240510C00165000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 14.90 | 14.10 | 15.00 | -2.30 | -13.37% | 21 | 148 | 50.00% |
| AMZN240517C00165000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 15.70 | 15.35 | 15.50 | -2.20 | -12.29% | 71 | 14,208 | 48.55% |
| AMZN240524C00165000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 16.45 | 15.80 | 16.05 | -0.65 | -3.80% | 9 | 55 | 45.90% |
| AMZN240531C00165000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 16.30 | 16.15 | 16.40 | -2.15 | -11.65% | 7 | 133 | 43.26% |
| AMZN240621C00165000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 17.83 | 17.40 | 17.60 | -2.16 | -10.81% | 33 | 6,637 | 39.59% |
| AMZN240719C00165000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 19.40 | 19.05 | 19.20 | -2.00 | -9.35% | 513 | 2,881 | 37.83% |
| AMZN240816C00165000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 21.70 | 21.55 | 21.75 | -2.15 | -9.01% | 12 | 1,269 | 39.99% |
| AMZN240920C00165000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 25.88 | 23.05 | 23.45 | +0.38 | +1.49% | 5 | 2,432 | 39.10% |
| AMZN241018C00165000 | 2024-04-23 3:07PM EDT | 2024-10-18 | 26.78 | 24.40 | 24.75 | 0.00 | - | 2 | 163 | 38.74% |
| AMZN241115C00165000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 27.25 | 26.55 | 26.90 | +1.32 | +5.09% | 163 | 790 | 40.38% |
| AMZN241220C00165000 | 2024-04-24 10:59AM EDT | 2024-12-20 | 29.00 | 28.00 | 28.30 | -0.60 | -2.03% | 3 | 2,424 | 39.95% |
| AMZN250117C00165000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 29.35 | 29.20 | 29.45 | -2.25 | -7.12% | 48 | 9,453 | 39.85% |
| AMZN250321C00165000 | 2024-04-23 3:33PM EDT | 2025-03-21 | 34.65 | 32.10 | 32.45 | 0.00 | - | 1 | 643 | 40.65% |
| AMZN250620C00165000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 36.48 | 35.90 | 36.20 | -0.94 | -2.51% | 2 | 2,439 | 41.31% |
| AMZN250919C00165000 | 2024-04-23 12:03PM EDT | 2025-09-19 | 40.82 | 38.25 | 39.55 | 0.00 | - | 2 | 121 | 41.78% |
| AMZN251219C00165000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 43.00 | 42.35 | 42.85 | -2.00 | -4.44% | 1 | 619 | 42.43% |
| AMZN260116C00165000 | 2024-04-24 11:04AM EDT | 2026-01-16 | 44.00 | 43.15 | 43.65 | -1.62 | -3.55% | 1 | 881 | 42.42% |
| AMZN260618C00165000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 49.87 | 48.00 | 48.65 | 0.00 | - | 10 | 1,200 | 43.33% |
| AMZN261218C00165000 | 2024-04-24 3:49PM EDT | 2026-12-18 | 53.40 | 52.40 | 53.75 | +1.90 | +3.69% | 15 | 45 | 43.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,927 | 5,157 | 40.63% |
| AMZN240503P00165000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.46 | 2.46 | 2.51 | +0.69 | +38.98% | 804 | 4,426 | 59.96% |
| AMZN240510P00165000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 2.72 | 2.74 | 2.91 | +0.65 | +31.40% | 133 | 768 | 49.59% |
| AMZN240517P00165000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.25 | +0.80 | +33.33% | 468 | 11,697 | 44.09% |
| AMZN240524P00165000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 3.53 | 3.45 | 3.65 | +0.74 | +26.52% | 92 | 502 | 41.19% |
| AMZN240531P00165000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 3.65 | 3.65 | 3.80 | +0.73 | +25.00% | 85 | 764 | 38.00% |
| AMZN240621P00165000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.45 | 4.40 | 4.55 | +0.73 | +19.62% | 216 | 6,854 | 33.66% |
| AMZN240719P00165000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 5.25 | 5.30 | 5.45 | +0.65 | +14.13% | 278 | 4,255 | 30.76% |
| AMZN240816P00165000 | 2024-04-24 3:36PM EDT | 2024-08-16 | 7.15 | 7.05 | 7.25 | +0.75 | +11.72% | 268 | 2,445 | 31.90% |
| AMZN240920P00165000 | 2024-04-24 12:32PM EDT | 2024-09-20 | 8.20 | 7.95 | 8.30 | +1.00 | +13.89% | 63 | 4,148 | 30.51% |
| AMZN241018P00165000 | 2024-04-24 11:33AM EDT | 2024-10-18 | 8.56 | 8.60 | 8.85 | +0.72 | +9.18% | 5 | 1,696 | 29.24% |
| AMZN241115P00165000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 9.94 | 10.05 | 10.30 | +0.42 | +4.41% | 14 | 1,133 | 30.18% |
| AMZN241220P00165000 | 2024-04-24 11:53AM EDT | 2024-12-20 | 11.04 | 10.80 | 11.00 | +0.29 | +2.70% | 124 | 1,821 | 29.23% |
| AMZN250117P00165000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 11.30 | 11.35 | 11.55 | +0.47 | +4.34% | 112 | 4,693 | 28.66% |
| AMZN250321P00165000 | 2024-04-24 1:20PM EDT | 2025-03-21 | 13.13 | 13.00 | 13.25 | -0.02 | -0.15% | 4 | 5,017 | 28.53% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 14.90 | 15.25 | 0.00 | - | 2 | 443 | 28.11% |
| AMZN250919P00165000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 15.90 | 16.55 | 16.90 | +0.04 | +0.25% | 3 | 96 | 27.62% |
| AMZN251219P00165000 | 2024-04-23 1:46PM EDT | 2025-12-19 | 17.75 | 18.05 | 18.55 | 0.00 | - | 8 | 260 | 27.41% |
| AMZN260116P00165000 | 2024-04-23 10:37AM EDT | 2026-01-16 | 18.60 | 18.30 | 18.80 | 0.00 | - | 3 | 1,703 | 27.09% |
| AMZN260618P00165000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 22.21 | 20.40 | 21.10 | 0.00 | - | 15 | 1,323 | 26.69% |
| AMZN261218P00165000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 23.95 | 21.30 | 23.00 | 0.00 | - | 18 | 107 | 25.82% |
© 2024 Yahoo. All rights reserved.