Singapore markets close in 1 hour 41 minutes
Straits Times Index
3,270.31 +45.14 (+1.40%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,804.84 +293.15 (+1.78%) FTSE 100
8,064.95 +41.08 (+0.51%) Bitcoin USD
66,376.62 +194.07 (+0.29%) CMC Crypto 200
1,399.08 -15.68 (-1.11%)
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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00170000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 7.80 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 0.00% |
| AMZN240503C00170000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 11.15 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-04-22 2:32PM EDT | 2024-05-10 | 12.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240517C00170000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 0.00% |
| AMZN240524C00170000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 13.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240531C00170000 | 2024-04-22 2:14PM EDT | 2024-05-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240621C00170000 | 2024-04-22 3:46PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| AMZN240719C00170000 | 2024-04-22 3:37PM EDT | 2024-07-19 | 16.24 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| AMZN240816C00170000 | 2024-04-22 12:31PM EDT | 2024-08-16 | 17.82 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-04-22 3:23PM EDT | 2024-09-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-04-22 3:51PM EDT | 2024-10-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 24.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-04-22 3:56PM EDT | 2024-12-20 | 25.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-04-22 3:23PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-04-22 10:20AM EDT | 2025-03-21 | 29.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-04-22 3:35PM EDT | 2025-06-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-04-19 2:52PM EDT | 2025-09-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-04-22 10:54AM EDT | 2025-12-19 | 39.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 40.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-04-22 3:28PM EDT | 2026-06-18 | 46.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-04-22 3:47PM EDT | 2026-12-18 | 50.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00170000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9,524 | 0 | 12.50% |
| AMZN240503P00170000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 3.72 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| AMZN240510P00170000 | 2024-04-22 3:43PM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| AMZN240517P00170000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 3.13% |
| AMZN240524P00170000 | 2024-04-22 3:56PM EDT | 2024-05-24 | 4.84 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMZN240531P00170000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| AMZN240621P00170000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| AMZN240719P00170000 | 2024-04-22 3:40PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| AMZN240816P00170000 | 2024-04-22 2:42PM EDT | 2024-08-16 | 8.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| AMZN240920P00170000 | 2024-04-22 3:39PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 1.56% |
| AMZN241018P00170000 | 2024-04-22 3:32PM EDT | 2024-10-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| AMZN241115P00170000 | 2024-04-22 11:53AM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN241220P00170000 | 2024-04-22 2:16PM EDT | 2024-12-20 | 12.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN250117P00170000 | 2024-04-22 3:07PM EDT | 2025-01-17 | 13.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AMZN250321P00170000 | 2024-04-19 12:38PM EDT | 2025-03-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| AMZN250620P00170000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AMZN250919P00170000 | 2024-04-15 10:16AM EDT | 2025-09-19 | 15.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMZN251219P00170000 | 2024-04-19 10:25AM EDT | 2025-12-19 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN260116P00170000 | 2024-04-18 9:32AM EDT | 2026-01-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| AMZN260618P00170000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| AMZN261218P00170000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 25.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.