Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,053.21 +31.00 (+0.62%) Dow
38,054.82 +301.51 (+0.80%) Nasdaq
15,771.96 +88.58 (+0.56%) Bitcoin USD
63,713.73 +2,800.01 (+4.60%) CMC Crypto 200
885.54 0.00 (0.00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00185000 | 2024-04-18 11:13AM EDT | 2024-04-19 | 0.35 | 0.37 | 0.38 | -0.12 | -23.53% | 8,222 | 34,242 | 24.85% |
| AMZN240426C00185000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 2.21 | 2.22 | 2.24 | 0.00 | - | 3,427 | 10,348 | 30.20% |
| AMZN240503C00185000 | 2024-04-18 11:09AM EDT | 2024-05-03 | 6.00 | 6.05 | 6.15 | +0.13 | +2.21% | 596 | 9,890 | 48.80% |
| AMZN240510C00185000 | 2024-04-18 11:08AM EDT | 2024-05-10 | 6.57 | 6.60 | 6.70 | +0.19 | +2.98% | 2,664 | 2,519 | 43.73% |
| AMZN240517C00185000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 7.30 | 7.20 | 7.30 | +0.35 | +5.11% | 1,888 | 24,836 | 41.17% |
| AMZN240524C00185000 | 2024-04-18 11:08AM EDT | 2024-05-24 | 7.72 | 7.65 | 7.80 | +0.21 | +2.80% | 16 | 840 | 39.25% |
| AMZN240531C00185000 | 2024-04-18 11:08AM EDT | 2024-05-31 | 8.07 | 8.10 | 8.25 | +0.02 | +0.25% | 36 | 347 | 37.77% |
| AMZN240621C00185000 | 2024-04-18 11:08AM EDT | 2024-06-21 | 9.52 | 9.50 | 9.60 | +0.23 | +2.48% | 441 | 17,857 | 35.48% |
| AMZN240719C00185000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 11.29 | 11.15 | 11.25 | +0.32 | +2.92% | 290 | 4,981 | 34.16% |
| AMZN240816C00185000 | 2024-04-18 10:56AM EDT | 2024-08-16 | 14.01 | 14.05 | 14.15 | +0.31 | +2.26% | 60 | 1,791 | 36.88% |
| AMZN240920C00185000 | 2024-04-18 11:11AM EDT | 2024-09-20 | 15.75 | 15.65 | 15.85 | -0.06 | -0.38% | 52 | 8,790 | 36.06% |
| AMZN241018C00185000 | 2024-04-18 11:07AM EDT | 2024-10-18 | 17.02 | 17.10 | 17.25 | -0.28 | -1.62% | 31 | 664 | 35.92% |
| AMZN241115C00185000 | 2024-04-18 9:56AM EDT | 2024-11-15 | 18.72 | 19.50 | 19.65 | -0.14 | -0.74% | 1 | 801 | 37.81% |
| AMZN241220C00185000 | 2024-04-18 9:33AM EDT | 2024-12-20 | 20.38 | 21.00 | 21.20 | -0.30 | -1.45% | 9 | 1,134 | 37.63% |
| AMZN250117C00185000 | 2024-04-18 11:10AM EDT | 2025-01-17 | 22.31 | 22.20 | 22.40 | +0.53 | +2.43% | 20 | 8,810 | 37.58% |
| AMZN250321C00185000 | 2024-04-18 10:48AM EDT | 2025-03-21 | 25.52 | 25.40 | 25.60 | +0.02 | +0.08% | 10 | 609 | 38.51% |
| AMZN250620C00185000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 29.25 | 29.45 | 29.75 | 0.00 | - | 16 | 2,815 | 39.51% |
| AMZN250919C00185000 | 2024-04-17 2:13PM EDT | 2025-09-19 | 33.02 | 33.20 | 33.50 | 0.00 | - | 10 | 173 | 40.29% |
| AMZN251219C00185000 | 2024-04-17 3:45PM EDT | 2025-12-19 | 36.03 | 36.65 | 36.95 | 0.00 | - | 8 | 1,149 | 40.93% |
| AMZN260116C00185000 | 2024-04-18 10:24AM EDT | 2026-01-16 | 37.00 | 37.60 | 37.90 | +0.15 | +0.41% | 5 | 3,415 | 41.04% |
| AMZN260618C00185000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 42.35 | 42.90 | 43.35 | -1.06 | -2.44% | 3 | 5,472 | 42.13% |
| AMZN261218C00185000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 47.98 | 47.15 | 48.35 | 0.00 | - | 25 | 350 | 42.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00185000 | 2024-04-18 11:10AM EDT | 2024-04-19 | 3.18 | 3.15 | 3.30 | -0.87 | -21.48% | 499 | 15,210 | 27.15% |
| AMZN240426P00185000 | 2024-04-18 11:12AM EDT | 2024-04-26 | 4.70 | 4.65 | 4.75 | -0.95 | -16.24% | 206 | 3,503 | 27.25% |
| AMZN240503P00185000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 8.50 | 8.30 | 8.40 | -0.55 | -6.01% | 169 | 6,475 | 44.97% |
| AMZN240510P00185000 | 2024-04-18 10:36AM EDT | 2024-05-10 | 9.10 | 8.75 | 8.90 | -0.21 | -2.26% | 14 | 789 | 40.27% |
| AMZN240517P00185000 | 2024-04-18 11:08AM EDT | 2024-05-17 | 9.25 | 9.10 | 9.25 | -0.55 | -5.61% | 83 | 14,296 | 36.95% |
| AMZN240524P00185000 | 2024-04-18 10:24AM EDT | 2024-05-24 | 10.20 | 9.50 | 9.65 | 0.00 | - | 25 | 1,165 | 35.00% |
| AMZN240531P00185000 | 2024-04-17 2:56PM EDT | 2024-05-31 | 10.32 | 9.75 | 9.90 | 0.00 | - | 18 | 44 | 33.09% |
| AMZN240621P00185000 | 2024-04-18 11:00AM EDT | 2024-06-21 | 10.80 | 10.70 | 10.80 | -0.50 | -4.42% | 26 | 8,061 | 30.17% |
| AMZN240719P00185000 | 2024-04-18 10:52AM EDT | 2024-07-19 | 12.00 | 11.65 | 11.90 | -0.30 | -2.44% | 191 | 3,542 | 28.23% |
| AMZN240816P00185000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 14.20 | 13.60 | 13.75 | 0.00 | - | 112 | 1,188 | 29.17% |
| AMZN240920P00185000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 14.70 | 14.55 | 14.70 | -0.47 | -3.10% | 30 | 1,777 | 27.69% |
| AMZN241018P00185000 | 2024-04-17 2:45PM EDT | 2024-10-18 | 15.40 | 15.35 | 15.55 | 0.00 | - | 32 | 650 | 27.15% |
| AMZN241115P00185000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 17.40 | 16.90 | 17.05 | 0.00 | - | 1 | 300 | 28.00% |
| AMZN241220P00185000 | 2024-04-17 1:50PM EDT | 2024-12-20 | 18.10 | 17.60 | 17.80 | 0.00 | - | 122 | 1,314 | 27.20% |
| AMZN250117P00185000 | 2024-04-17 2:30PM EDT | 2025-01-17 | 18.70 | 18.25 | 18.50 | 0.00 | - | 122 | 6,632 | 26.89% |
| AMZN250321P00185000 | 2024-04-17 10:51AM EDT | 2025-03-21 | 19.75 | 20.00 | 20.25 | 0.00 | - | 1 | 992 | 26.76% |
| AMZN250620P00185000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 21.93 | 22.10 | 22.40 | 0.00 | - | 3 | 499 | 26.50% |
| AMZN250919P00185000 | 2024-04-12 2:28PM EDT | 2025-09-19 | 22.82 | 23.85 | 24.10 | 0.00 | - | 304 | 330 | 26.04% |
| AMZN251219P00185000 | 2024-04-18 10:57AM EDT | 2025-12-19 | 25.75 | 25.55 | 25.80 | -0.43 | -1.64% | 1 | 570 | 25.85% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 25.95 | 26.15 | +1.67 | +6.65% | 5 | 704 | 25.64% |
| AMZN260618P00185000 | 2024-04-11 10:55AM EDT | 2026-06-18 | 26.91 | 28.10 | 28.60 | 0.00 | - | 1 | 468 | 25.35% |
| AMZN261218P00185000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 31.09 | 29.90 | 30.80 | 0.00 | - | 7 | 118 | 24.72% |
© 2024 Yahoo. All rights reserved.