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
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00170000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 15.15 | 14.85 | 15.30 | +1.45 | +10.58% | 2,048 | 972 | 73.54% |
| AMZN240809C00170000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 15.40 | 15.40 | 16.05 | -0.83 | -5.11% | 41 | 239 | 57.87% |
| AMZN240816C00170000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 16.19 | 16.35 | 16.65 | +1.24 | +8.29% | 291 | 22,121 | 52.73% |
| AMZN240823C00170000 | 2024-07-26 11:49AM EDT | 2024-08-23 | 16.67 | 16.80 | 17.45 | +1.32 | +8.60% | 20 | 97 | 51.31% |
| AMZN240830C00170000 | 2024-07-26 11:51AM EDT | 2024-08-30 | 17.30 | 17.15 | 18.00 | +1.15 | +7.12% | 5 | 136 | 48.73% |
| AMZN240906C00170000 | 2024-07-26 3:40PM EDT | 2024-09-06 | 17.65 | 17.65 | 18.50 | -0.99 | -5.31% | 4 | - | 46.83% |
| AMZN240920C00170000 | 2024-07-26 3:07PM EDT | 2024-09-20 | 18.63 | 18.85 | 19.20 | +0.78 | +4.37% | 42 | 8,590 | 43.35% |
| AMZN241018C00170000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 20.45 | 20.45 | 20.85 | +1.05 | +5.41% | 25 | 2,224 | 40.70% |
| AMZN241115C00170000 | 2024-07-26 3:19PM EDT | 2024-11-15 | 23.40 | 23.20 | 23.60 | +1.18 | +5.31% | 209 | 784 | 42.75% |
| AMZN241220C00170000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 24.86 | 24.90 | 25.30 | -0.09 | -0.36% | 53 | 2,653 | 41.31% |
| AMZN250117C00170000 | 2024-07-26 3:36PM EDT | 2025-01-17 | 26.10 | 26.25 | 26.60 | +0.85 | +3.37% | 256 | 19,047 | 40.65% |
| AMZN250221C00170000 | 2024-07-25 10:02AM EDT | 2025-02-21 | 26.16 | 28.35 | 29.70 | 0.00 | - | 2 | 2 | 43.16% |
| AMZN250321C00170000 | 2024-07-26 3:07PM EDT | 2025-03-21 | 29.35 | 29.50 | 30.00 | -0.20 | -0.68% | 145 | 1,335 | 41.08% |
| AMZN250620C00170000 | 2024-07-26 1:23PM EDT | 2025-06-20 | 33.80 | 33.45 | 33.90 | -0.60 | -1.74% | 11 | 9,509 | 41.00% |
| AMZN250919C00170000 | 2024-07-26 3:07PM EDT | 2025-09-19 | 37.00 | 37.10 | 37.50 | -1.20 | -3.14% | 14 | 345 | 41.24% |
| AMZN251219C00170000 | 2024-07-25 3:49PM EDT | 2025-12-19 | 40.02 | 40.40 | 40.85 | 0.00 | - | 3 | 2,391 | 41.57% |
| AMZN260116C00170000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 41.21 | 41.20 | 41.90 | +0.09 | +0.22% | 3 | 4,947 | 41.76% |
| AMZN260618C00170000 | 2024-07-25 3:42PM EDT | 2026-06-18 | 46.00 | 45.90 | 47.05 | +0.02 | +0.04% | 1 | 4,271 | 42.42% |
| AMZN261218C00170000 | 2024-07-26 1:32PM EDT | 2026-12-18 | 52.60 | 50.60 | 52.50 | +1.85 | +3.65% | 3 | 4,178 | 43.02% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00170000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.41 | 2.36 | 2.50 | -0.83 | -25.62% | 1,421 | 3,731 | 71.63% |
| AMZN240809P00170000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 3.10 | 2.93 | 3.05 | -0.70 | -18.42% | 138 | 2,974 | 55.79% |
| AMZN240816P00170000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.55 | -0.70 | -16.47% | 1,525 | 33,668 | 49.59% |
| AMZN240823P00170000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 3.89 | 3.70 | 3.85 | -0.31 | -7.38% | 299 | 1,245 | 44.78% |
| AMZN240830P00170000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 4.19 | 4.00 | 4.20 | -0.81 | -16.20% | 57 | 1,367 | 41.93% |
| AMZN240906P00170000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 4.43 | 4.15 | 4.65 | -0.52 | -10.51% | 21 | - | 40.46% |
| AMZN240920P00170000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 5.10 | 4.95 | 5.10 | -0.63 | -10.99% | 379 | 11,813 | 36.90% |
| AMZN241018P00170000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 5.97 | 5.85 | 6.05 | -0.90 | -13.10% | 271 | 4,271 | 33.28% |
| AMZN241115P00170000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 8.00 | 7.85 | 8.00 | -0.40 | -4.76% | 1,033 | 3,987 | 34.29% |
| AMZN241220P00170000 | 2024-07-26 12:25PM EDT | 2024-12-20 | 8.75 | 8.70 | 9.05 | -1.15 | -11.62% | 37 | 5,607 | 32.46% |
| AMZN250117P00170000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 9.75 | 9.45 | 9.65 | -0.25 | -2.50% | 43 | 15,279 | 31.06% |
| AMZN250221P00170000 | 2024-07-26 1:35PM EDT | 2025-02-21 | 11.00 | 10.70 | 11.35 | +0.11 | +1.01% | 153 | 14 | 31.73% |
| AMZN250321P00170000 | 2024-07-26 3:05PM EDT | 2025-03-21 | 11.60 | 11.25 | 11.55 | +0.40 | +3.57% | 98 | 4,904 | 30.17% |
| AMZN250620P00170000 | 2024-07-26 2:05PM EDT | 2025-06-20 | 13.50 | 13.35 | 13.75 | -0.55 | -3.91% | 47 | 3,377 | 29.12% |
| AMZN250919P00170000 | 2024-07-26 9:46AM EDT | 2025-09-19 | 15.85 | 15.30 | 15.70 | +0.47 | +3.06% | 1 | 1,025 | 28.47% |
| AMZN251219P00170000 | 2024-07-24 12:13PM EDT | 2025-12-19 | 17.55 | 17.15 | 17.50 | 0.00 | - | 31 | 2,189 | 28.06% |
| AMZN260116P00170000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 17.55 | 17.45 | 17.90 | -1.75 | -9.07% | 2 | 1,653 | 27.81% |
| AMZN260618P00170000 | 2024-07-18 2:36PM EDT | 2026-06-18 | 19.64 | 19.45 | 20.55 | 0.00 | - | 10 | 2,140 | 27.38% |
| AMZN261218P00170000 | 2024-07-25 10:08AM EDT | 2026-12-18 | 23.86 | 21.90 | 23.00 | 0.00 | - | 1 | 1,139 | 26.69% |
© 2024 Yahoo. All rights reserved.