Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,278.90 -14.23 (-0.43%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,234.16 +32.89 (+0.19%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,298.67 -2,331.38 (-3.50%) CMC Crypto 200
1,391.09 +8.51 (+0.62%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4,121 | 0 | 0.00% |
| AMZN240503C00175000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 0.00% |
| AMZN240510C00175000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 8.53 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AMZN240517C00175000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| AMZN240524C00175000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 9.54 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AMZN240531C00175000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AMZN240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 11.29 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AMZN240719C00175000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AMZN240816C00175000 | 2024-04-24 3:37PM EDT | 2024-08-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AMZN240920C00175000 | 2024-04-24 3:04PM EDT | 2024-09-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AMZN241018C00175000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN241115C00175000 | 2024-04-24 3:25PM EDT | 2024-11-15 | 21.25 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| AMZN241220C00175000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 23.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00175000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| AMZN250321C00175000 | 2024-04-24 3:40PM EDT | 2025-03-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN250620C00175000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250919C00175000 | 2024-04-23 11:57AM EDT | 2025-09-19 | 35.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00175000 | 2024-04-24 3:29PM EDT | 2025-12-19 | 37.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260116C00175000 | 2024-04-24 3:37PM EDT | 2026-01-16 | 38.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260618C00175000 | 2024-04-24 3:01PM EDT | 2026-06-18 | 43.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN261218C00175000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.53 | 0.00 | 0.00 | 0.00 | - | 15,643 | 0 | 3.13% |
| AMZN240503P00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 1.56% |
| AMZN240510P00175000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 6.35 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 1.56% |
| AMZN240517P00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.76 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.78% |
| AMZN240524P00175000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| AMZN240531P00175000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 7.18 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| AMZN240621P00175000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 8.09 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.78% |
| AMZN240719P00175000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.39% |
| AMZN240816P00175000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 11.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| AMZN240920P00175000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 11.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| AMZN241018P00175000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| AMZN241115P00175000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 14.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN241220P00175000 | 2024-04-24 2:26PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| AMZN250117P00175000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.39% |
| AMZN250321P00175000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 0.20% |
| AMZN250620P00175000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN250919P00175000 | 2024-04-23 10:46AM EDT | 2025-09-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN251219P00175000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 22.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| AMZN260116P00175000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 22.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| AMZN260618P00175000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMZN261218P00175000 | 2024-04-24 12:22PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.