Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,415.99 +1,181.20 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00195000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.35 | 2.27 | 2.38 | +0.39 | +19.90% | 8,840 | 11,512 | 65.55% |
| AMZN240809C00195000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 3.10 | 3.05 | 3.20 | +0.48 | +18.32% | 564 | 5,566 | 53.21% |
| AMZN240816C00195000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.75 | +0.60 | +19.35% | 1,849 | 29,986 | 47.61% |
| AMZN240823C00195000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 4.10 | 4.10 | 4.30 | +0.45 | +12.33% | 208 | 1,184 | 44.32% |
| AMZN240830C00195000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 4.55 | 4.60 | 4.85 | +0.28 | +6.56% | 222 | 2,312 | 42.35% |
| AMZN240906C00195000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 5.10 | 5.00 | 5.20 | -0.27 | -5.03% | 61 | - | 40.22% |
| AMZN240920C00195000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 5.85 | 6.00 | 6.20 | +0.52 | +9.76% | 550 | 22,394 | 38.61% |
| AMZN241018C00195000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 7.60 | 7.60 | 7.80 | +0.68 | +9.83% | 175 | 9,275 | 36.35% |
| AMZN241115C00195000 | 2024-07-26 3:43PM EDT | 2024-11-15 | 10.50 | 10.55 | 10.75 | +0.61 | +6.17% | 97 | 2,514 | 39.02% |
| AMZN241220C00195000 | 2024-07-26 3:33PM EDT | 2024-12-20 | 12.00 | 12.15 | 12.40 | -0.10 | -0.83% | 155 | 2,125 | 37.68% |
| AMZN250117C00195000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 13.38 | 13.45 | 13.70 | +0.68 | +5.35% | 164 | 15,145 | 37.14% |
| AMZN250221C00195000 | 2024-07-25 2:41PM EDT | 2025-02-21 | 16.00 | 14.90 | 16.80 | 0.00 | - | 610 | 650 | 39.55% |
| AMZN250321C00195000 | 2024-07-26 3:19PM EDT | 2025-03-21 | 16.65 | 16.90 | 17.15 | +0.60 | +3.74% | 32 | 1,079 | 37.74% |
| AMZN250620C00195000 | 2024-07-26 1:49PM EDT | 2025-06-20 | 20.76 | 20.90 | 21.25 | +0.21 | +1.02% | 5 | 1,624 | 38.03% |
| AMZN250919C00195000 | 2024-07-26 1:11PM EDT | 2025-09-19 | 24.77 | 24.65 | 25.10 | +0.47 | +1.93% | 43 | 336 | 38.59% |
| AMZN251219C00195000 | 2024-07-26 11:13AM EDT | 2025-12-19 | 28.00 | 28.15 | 28.60 | -1.15 | -3.95% | 20 | 1,214 | 39.06% |
| AMZN260116C00195000 | 2024-07-26 10:11AM EDT | 2026-01-16 | 29.10 | 28.95 | 29.70 | +0.10 | +0.34% | 65 | 1,294 | 39.28% |
| AMZN260618C00195000 | 2024-07-25 9:44AM EDT | 2026-06-18 | 34.47 | 33.55 | 35.05 | +1.07 | +3.20% | 1 | 614 | 40.04% |
| AMZN261218C00195000 | 2024-07-25 12:12PM EDT | 2026-12-18 | 40.30 | 39.40 | 40.55 | 0.00 | - | 7 | 652 | 40.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00195000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 14.72 | 14.50 | 14.90 | -1.87 | -11.27% | 511 | 4,146 | 63.99% |
| AMZN240809P00195000 | 2024-07-26 2:42PM EDT | 2024-08-09 | 15.63 | 15.10 | 16.00 | -1.12 | -6.69% | 14 | 839 | 52.59% |
| AMZN240816P00195000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 16.03 | 15.55 | 15.90 | -0.48 | -2.91% | 221 | 8,375 | 45.30% |
| AMZN240823P00195000 | 2024-07-26 2:57PM EDT | 2024-08-23 | 16.05 | 15.40 | 16.90 | +0.38 | +2.43% | 23 | 492 | 44.89% |
| AMZN240830P00195000 | 2024-07-26 12:37PM EDT | 2024-08-30 | 16.29 | 15.20 | 17.85 | -1.48 | -8.33% | 7 | 251 | 44.79% |
| AMZN240906P00195000 | 2024-07-25 3:01PM EDT | 2024-09-06 | 17.00 | 15.40 | 17.25 | 0.00 | - | - | - | 38.23% |
| AMZN240920P00195000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 17.27 | 17.00 | 17.50 | -1.54 | -8.19% | 167 | 3,392 | 34.07% |
| AMZN241018P00195000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 18.21 | 17.85 | 18.50 | -1.79 | -8.95% | 131 | 3,793 | 30.93% |
| AMZN241115P00195000 | 2024-07-25 12:47PM EDT | 2024-11-15 | 19.65 | 20.00 | 20.30 | 0.00 | - | 20 | 1,233 | 31.50% |
| AMZN241220P00195000 | 2024-07-26 12:53PM EDT | 2024-12-20 | 20.70 | 20.75 | 21.10 | -0.75 | -3.50% | 110 | 1,539 | 29.30% |
| AMZN250117P00195000 | 2024-07-26 12:34PM EDT | 2025-01-17 | 21.74 | 21.35 | 21.90 | -1.22 | -5.31% | 103 | 4,657 | 28.49% |
| AMZN250321P00195000 | 2024-07-25 1:47PM EDT | 2025-03-21 | 23.70 | 23.25 | 23.75 | +0.40 | +1.72% | 2 | 2,095 | 27.65% |
| AMZN250620P00195000 | 2024-07-26 3:15PM EDT | 2025-06-20 | 25.84 | 25.35 | 25.95 | -0.68 | -2.56% | 2 | 1,165 | 26.75% |
| AMZN250919P00195000 | 2024-07-18 9:47AM EDT | 2025-09-19 | 24.75 | 27.25 | 27.90 | 0.00 | - | 5 | 444 | 26.19% |
| AMZN251219P00195000 | 2024-07-26 11:13AM EDT | 2025-12-19 | 29.85 | 29.05 | 29.65 | +3.63 | +13.84% | 2 | 188 | 25.79% |
| AMZN260116P00195000 | 2024-07-25 1:59PM EDT | 2026-01-16 | 29.32 | 28.95 | 30.20 | 0.00 | - | 1 | 1,278 | 25.73% |
| AMZN260618P00195000 | 2024-07-24 3:24PM EDT | 2026-06-18 | 32.67 | 31.45 | 32.70 | 0.00 | - | 1 | 760 | 25.21% |
| AMZN261218P00195000 | 2024-07-25 10:23AM EDT | 2026-12-18 | 36.46 | 33.95 | 35.25 | 0.00 | - | 3 | 372 | 24.69% |
© 2024 Yahoo. All rights reserved.