Singapore Markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) BTC-USD
62,637.11 -3,655.51 (-5.51%) CMC Crypto 200
885.54 0.00 (0.00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00180000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3,384 | 32,182 | 0.00% |
| AMZN240426C00180000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 810 | 5,594 | 0.00% |
| AMZN240503C00180000 | 2024-04-15 3:17PM EDT | 2024-05-03 | 9.96 | 0.00 | 0.00 | 0.00 | - | 279 | 2,572 | 0.00% |
| AMZN240510C00180000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 10.45 | 0.00 | 0.00 | 0.00 | - | 139 | 501 | 0.00% |
| AMZN240517C00180000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5,374 | 19,662 | 0.00% |
| AMZN240524C00180000 | 2024-04-15 3:51PM EDT | 2024-05-24 | 11.56 | 0.00 | 0.00 | 0.00 | - | 90 | 2,537 | 0.00% |
| AMZN240531C00180000 | 2024-04-15 3:57PM EDT | 2024-05-31 | 12.05 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 0.00% |
| AMZN240621C00180000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 13.39 | 0.00 | 0.00 | 0.00 | - | 400 | 23,847 | 0.00% |
| AMZN240719C00180000 | 2024-04-15 3:46PM EDT | 2024-07-19 | 15.09 | 0.00 | 0.00 | 0.00 | - | 150 | 10,047 | 0.00% |
| AMZN240816C00180000 | 2024-04-15 3:51PM EDT | 2024-08-16 | 17.89 | 0.00 | 0.00 | 0.00 | - | 42 | 2,189 | 0.00% |
| AMZN240920C00180000 | 2024-04-15 3:22PM EDT | 2024-09-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 44 | 9,661 | 0.00% |
| AMZN241018C00180000 | 2024-04-15 1:59PM EDT | 2024-10-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 20 | 747 | 0.00% |
| AMZN241115C00180000 | 2024-04-15 2:16PM EDT | 2024-11-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 28 | 488 | 0.00% |
| AMZN241220C00180000 | 2024-04-15 3:40PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5,263 | 0.00% |
| AMZN250117C00180000 | 2024-04-15 3:53PM EDT | 2025-01-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 250 | 13,021 | 0.00% |
| AMZN250321C00180000 | 2024-04-15 3:56PM EDT | 2025-03-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 27 | 1,338 | 0.00% |
| AMZN250620C00180000 | 2024-04-15 2:39PM EDT | 2025-06-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 25 | 3,252 | 0.00% |
| AMZN250919C00180000 | 2024-04-15 9:30AM EDT | 2025-09-19 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| AMZN251219C00180000 | 2024-04-15 3:51PM EDT | 2025-12-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 17 | 3,230 | 0.00% |
| AMZN260116C00180000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 41.50 | 0.00 | 0.00 | 0.00 | - | 65 | 5,176 | 0.00% |
| AMZN260618C00180000 | 2024-04-15 3:59PM EDT | 2026-06-18 | 46.77 | 0.00 | 0.00 | 0.00 | - | 25 | 2,432 | 0.00% |
| AMZN261218C00180000 | 2024-04-15 2:50PM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 86 | 188 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00180000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 18,010 | 17,623 | 6.25% |
| AMZN240426P00180000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3,992 | 4,595 | 3.13% |
| AMZN240503P00180000 | 2024-04-15 3:51PM EDT | 2024-05-03 | 5.58 | 0.00 | 0.00 | 0.00 | - | 331 | 1,701 | 3.13% |
| AMZN240510P00180000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 118 | 1,089 | 1.56% |
| AMZN240517P00180000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2,170 | 9,933 | 1.56% |
| AMZN240524P00180000 | 2024-04-15 3:12PM EDT | 2024-05-24 | 6.66 | 0.00 | 0.00 | 0.00 | - | 16 | 378 | 1.56% |
| AMZN240531P00180000 | 2024-04-15 3:40PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 48 | 1.56% |
| AMZN240621P00180000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 107 | 6,921 | 1.56% |
| AMZN240719P00180000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 8.93 | 0.00 | 0.00 | 0.00 | - | 133 | 5,579 | 0.78% |
| AMZN240816P00180000 | 2024-04-15 1:46PM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 52 | 2,790 | 0.78% |
| AMZN240920P00180000 | 2024-04-15 3:46PM EDT | 2024-09-20 | 11.93 | 0.00 | 0.00 | 0.00 | - | 17 | 8,772 | 0.78% |
| AMZN241018P00180000 | 2024-04-15 1:48PM EDT | 2024-10-18 | 12.68 | 0.00 | 0.00 | 0.00 | - | 6 | 544 | 0.78% |
| AMZN241115P00180000 | 2024-04-12 12:23PM EDT | 2024-11-15 | 13.22 | 0.00 | 0.00 | 0.00 | - | 30 | 316 | 0.78% |
| AMZN241220P00180000 | 2024-04-15 3:42PM EDT | 2024-12-20 | 15.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,451 | 0.78% |
| AMZN250117P00180000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 34 | 6,387 | 0.78% |
| AMZN250321P00180000 | 2024-04-12 1:33PM EDT | 2025-03-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 33 | 8,409 | 0.39% |
| AMZN250620P00180000 | 2024-04-15 3:24PM EDT | 2025-06-20 | 19.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,408 | 0.39% |
| AMZN250919P00180000 | 2024-04-12 2:28PM EDT | 2025-09-19 | 20.64 | 0.00 | 0.00 | 0.00 | - | 305 | 428 | 0.39% |
| AMZN251219P00180000 | 2024-04-12 12:19PM EDT | 2025-12-19 | 22.28 | 0.00 | 0.00 | 0.00 | - | 69 | 237 | 0.39% |
| AMZN260116P00180000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 358 | 3,982 | 0.39% |
| AMZN260618P00180000 | 2024-04-12 1:40PM EDT | 2026-06-18 | 25.30 | 0.00 | 0.00 | 0.00 | - | 16 | 757 | 0.39% |
| AMZN261218P00180000 | 2024-04-12 12:39PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 0.39% |
© 2024 Yahoo. All rights reserved.