Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,135.23 +56.37 (+0.70%) Bitcoin USD
64,363.17 +719.59 (+1.13%) CMC Crypto 200
1,343.83 -52.71 (-3.77%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00215000 | 2024-04-25 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,610 | 121.88% |
| AMZN240503C00215000 | 2024-04-26 10:16AM EDT | 2024-05-03 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 359 | 2,916 | 60.94% |
| AMZN240510C00215000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 0.25 | 0.22 | 0.26 | +0.08 | +44.44% | 55 | 1,813 | 50.29% |
| AMZN240517C00215000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.31 | 0.30 | 0.32 | +0.06 | +24.00% | 148 | 66,271 | 43.75% |
| AMZN240524C00215000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 0.47 | 0.41 | 0.46 | +0.08 | +20.51% | 11 | 841 | 40.87% |
| AMZN240531C00215000 | 2024-04-26 10:04AM EDT | 2024-05-31 | 0.56 | 0.49 | 0.53 | +0.10 | +21.74% | 2 | 124 | 37.74% |
| AMZN240621C00215000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 0.88 | 0.86 | 0.89 | +0.19 | +27.54% | 22 | 3,525 | 33.68% |
| AMZN240719C00215000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 1.47 | 1.40 | 1.47 | +0.43 | +41.35% | 205 | 7,408 | 31.37% |
| AMZN240816C00215000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 2.80 | 2.78 | 2.87 | +0.50 | +21.74% | 13 | 1,087 | 33.36% |
| AMZN240920C00215000 | 2024-04-26 10:13AM EDT | 2024-09-20 | 3.80 | 3.75 | 3.85 | +0.92 | +31.94% | 22 | 2,528 | 32.34% |
| AMZN241018C00215000 | 2024-04-25 10:13AM EDT | 2024-10-18 | 3.53 | 4.55 | 4.70 | 0.00 | - | 1 | 972 | 32.00% |
| AMZN241115C00215000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 6.68 | 6.30 | 6.45 | +1.62 | +32.02% | 10 | 178 | 33.89% |
| AMZN241220C00215000 | 2024-04-26 10:13AM EDT | 2024-12-20 | 7.45 | 7.30 | 7.50 | +0.95 | +14.62% | 6 | 794 | 33.49% |
| AMZN250117C00215000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.40 | +1.00 | +13.70% | 1 | 4,806 | 33.41% |
| AMZN250321C00215000 | 2024-04-26 9:55AM EDT | 2025-03-21 | 10.85 | 10.85 | 11.15 | +1.00 | +10.15% | 1 | 720 | 34.60% |
| AMZN250620C00215000 | 2024-04-25 1:43PM EDT | 2025-06-20 | 12.88 | 14.40 | 14.65 | 0.00 | - | 151 | 786 | 35.54% |
| AMZN250919C00215000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 15.90 | 17.65 | 17.95 | 0.00 | - | 1 | 31 | 36.30% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 21.85 | 20.75 | 21.05 | 0.00 | - | 2 | 93 | 36.91% |
| AMZN260116C00215000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 21.60 | 21.65 | 22.05 | +1.80 | +9.09% | 8 | 1,648 | 37.17% |
| AMZN260618C00215000 | 2024-04-25 11:23AM EDT | 2026-06-18 | 24.10 | 26.80 | 27.35 | 0.00 | - | 1 | 108 | 38.47% |
| AMZN261218C00215000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 32.50 | 31.60 | 32.95 | -0.11 | -0.34% | 1 | 29 | 39.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 37.45 | 38.15 | 0.00 | - | 3 | 0 | 225.59% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 37.35 | 37.95 | 0.00 | - | 3 | 0 | 74.56% |
| AMZN240510P00215000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 40.55 | 37.25 | 37.95 | 0.00 | - | 24 | 0 | 52.98% |
| AMZN240517P00215000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 38.40 | 37.60 | 38.00 | +0.35 | +0.92% | 20 | 6 | 51.64% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 37.50 | 38.40 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00215000 | 2024-04-25 2:09PM EDT | 2024-06-21 | 42.05 | 37.55 | 38.40 | 0.00 | - | 100 | 236 | 35.67% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 38.10 | 38.40 | 0.00 | - | 1 | 86 | 29.22% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 36.57 | 38.65 | 39.25 | 0.00 | - | 14 | 1 | 29.63% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 39.00 | 39.55 | 0.00 | - | 2 | 8 | 27.05% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 23.93% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 39.50 | 40.40 | 0.00 | - | 2 | 6 | 25.58% |
| AMZN241220P00215000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 40.40 | 40.15 | 40.75 | 0.00 | - | 1 | 28 | 24.54% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 40.45 | 40.95 | 0.00 | - | 2 | 58 | 23.69% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 41.45 | 41.95 | 0.00 | - | 1 | 3 | 23.34% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 42.75 | 44.20 | 0.00 | - | 5 | 132 | 24.37% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 43.20 | 44.55 | 0.00 | - | 4 | 30 | 22.60% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 44.90 | 46.00 | 0.00 | - | 9 | 11 | 22.67% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 44.90 | 46.10 | 0.00 | - | 4 | 103 | 22.29% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 2026-06-18 | 46.10 | 47.25 | 47.95 | 0.00 | - | 102 | 138 | 21.99% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 48.15 | 50.40 | 0.00 | - | 2 | 445 | 22.09% |
© 2024 Yahoo. All rights reserved.