Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,264.31 -28.82 (-0.88%) Nikkei
37,809.63 -650.45 (-1.69%) Hang Seng
17,259.50 +58.23 (+0.34%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,214.47 -2,508.76 (-3.76%) CMC Crypto 200
1,385.92 -38.19 (-2.68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00190000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 5,968 | 18,328 | 48.44% |
| AMZN240503C00190000 | 2024-04-24 4:00PM EDT | 2024-05-03 | 2.13 | 2.10 | 2.17 | -0.59 | -21.69% | 2,629 | 10,949 | 59.72% |
| AMZN240510C00190000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.59 | 2.52 | 2.66 | -0.72 | -21.75% | 251 | 1,437 | 49.32% |
| AMZN240517C00190000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 3.03 | 2.99 | 3.05 | -0.62 | -16.99% | 3,250 | 42,617 | 43.82% |
| AMZN240524C00190000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 3.45 | 3.35 | 3.50 | -0.72 | -17.27% | 176 | 1,460 | 41.02% |
| AMZN240531C00190000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 3.78 | 3.65 | 3.80 | -0.76 | -16.74% | 78 | 918 | 38.49% |
| AMZN240621C00190000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.85 | 4.75 | 4.90 | -0.95 | -16.38% | 896 | 27,638 | 35.16% |
| AMZN240719C00190000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 6.20 | 6.15 | 6.30 | -1.20 | -16.22% | 283 | 9,077 | 33.33% |
| AMZN240816C00190000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 8.89 | 8.60 | 8.80 | -1.09 | -10.92% | 216 | 3,735 | 35.63% |
| AMZN240920C00190000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 10.15 | 10.15 | 10.35 | -1.47 | -12.65% | 107 | 5,366 | 34.71% |
| AMZN241018C00190000 | 2024-04-24 3:07PM EDT | 2024-10-18 | 11.70 | 11.40 | 11.55 | -1.24 | -9.58% | 67 | 1,677 | 34.34% |
| AMZN241115C00190000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 13.85 | 13.65 | 13.85 | -1.40 | -9.18% | 97 | 771 | 36.32% |
| AMZN241220C00190000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 15.36 | 14.95 | 15.20 | -1.39 | -8.30% | 45 | 1,579 | 35.95% |
| AMZN250117C00190000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 16.53 | 16.10 | 16.30 | -1.32 | -7.39% | 59 | 5,856 | 35.85% |
| AMZN250321C00190000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 19.59 | 19.25 | 19.45 | -1.12 | -5.41% | 21 | 426 | 36.96% |
| AMZN250620C00190000 | 2024-04-24 3:31PM EDT | 2025-06-20 | 23.49 | 23.05 | 23.40 | -1.51 | -6.04% | 120 | 2,030 | 37.94% |
| AMZN250919C00190000 | 2024-04-24 11:14AM EDT | 2025-09-19 | 27.35 | 26.65 | 26.95 | -0.40 | -1.44% | 26 | 143 | 38.67% |
| AMZN251219C00190000 | 2024-04-24 2:03PM EDT | 2025-12-19 | 30.60 | 28.95 | 30.30 | -0.87 | -2.76% | 7 | 1,251 | 39.35% |
| AMZN260116C00190000 | 2024-04-24 3:39PM EDT | 2026-01-16 | 31.18 | 30.85 | 31.15 | -1.27 | -3.91% | 9 | 929 | 39.39% |
| AMZN260618C00190000 | 2024-04-23 3:45PM EDT | 2026-06-18 | 38.10 | 35.85 | 36.40 | 0.00 | - | 11 | 969 | 40.48% |
| AMZN261218C00190000 | 2024-04-24 3:08PM EDT | 2026-12-18 | 41.40 | 39.35 | 41.60 | -1.40 | -3.27% | 4 | 626 | 41.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00190000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 13.02 | 13.15 | 14.55 | +2.60 | +24.95% | 108 | 1,077 | 74.80% |
| AMZN240503P00190000 | 2024-04-24 1:08PM EDT | 2024-05-03 | 14.65 | 14.70 | 15.50 | +1.92 | +15.08% | 53 | 1,291 | 54.30% |
| AMZN240510P00190000 | 2024-04-23 2:31PM EDT | 2024-05-10 | 15.56 | 14.80 | 15.90 | +2.23 | +16.73% | 2 | 777 | 47.88% |
| AMZN240517P00190000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 15.80 | 15.40 | 16.35 | +2.25 | +16.61% | 67 | 5,165 | 43.08% |
| AMZN240524P00190000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 15.85 | 15.55 | 16.50 | +0.45 | +2.92% | 42 | 600 | 38.62% |
| AMZN240531P00190000 | 2024-04-24 10:07AM EDT | 2024-05-31 | 16.31 | 15.90 | 16.60 | +2.16 | +15.27% | 11 | 37 | 35.32% |
| AMZN240621P00190000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 17.19 | 16.65 | 18.20 | +2.29 | +15.37% | 104 | 2,279 | 34.74% |
| AMZN240719P00190000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 15.49 | 17.55 | 18.15 | 0.00 | - | 188 | 2,189 | 28.37% |
| AMZN240816P00190000 | 2024-04-24 12:35PM EDT | 2024-08-16 | 19.60 | 18.85 | 19.75 | +2.06 | +11.74% | 9 | 1,525 | 29.07% |
| AMZN240920P00190000 | 2024-04-24 11:42AM EDT | 2024-09-20 | 20.00 | 19.55 | 20.30 | +0.20 | +1.01% | 65 | 1,428 | 26.73% |
| AMZN241018P00190000 | 2024-04-23 3:10PM EDT | 2024-10-18 | 19.00 | 20.50 | 21.65 | 0.00 | - | 1 | 1,031 | 27.42% |
| AMZN241115P00190000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 21.79 | 21.95 | 23.25 | 0.00 | - | 3 | 202 | 28.62% |
| AMZN241220P00190000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 22.70 | 21.55 | 23.60 | +1.35 | +6.32% | 62 | 446 | 27.08% |
| AMZN250117P00190000 | 2024-04-24 12:44PM EDT | 2025-01-17 | 23.50 | 23.05 | 23.30 | +1.90 | +8.80% | 6 | 1,069 | 25.12% |
| AMZN250321P00190000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 23.40 | 24.65 | 26.05 | 0.00 | - | 30 | 173 | 26.78% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 25.70 | 26.50 | 26.95 | -0.90 | -3.38% | 1 | 852 | 24.93% |
| AMZN250919P00190000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 28.25 | 28.20 | 28.60 | +5.05 | +21.77% | 16 | 116 | 24.60% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 29.60 | 29.70 | 30.30 | -0.58 | -1.92% | 3 | 139 | 24.56% |
| AMZN260116P00190000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 31.15 | 30.00 | 30.65 | 0.00 | - | 1 | 969 | 24.39% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 32.10 | 32.85 | 0.00 | - | 2 | 1,122 | 24.02% |
| AMZN261218P00190000 | 2024-04-23 10:58AM EDT | 2026-12-18 | 33.65 | 32.95 | 35.70 | 0.00 | - | 2 | 24 | 24.12% |
© 2024 Yahoo. All rights reserved.