Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,042.80 +32.20 (+0.64%) Dow
38,375.56 +135.58 (+0.35%) Nasdaq
15,578.97 +127.66 (+0.83%) Bitcoin USD
66,380.84 +291.73 (+0.44%) CMC Crypto 200
1,423.52 +8.77 (+0.62%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00220000 | 2024-04-22 2:37PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 810 | 2,063 | 68.75% |
| AMZN240503C00220000 | 2024-04-22 2:37PM EDT | 2024-05-03 | 0.05 | 0.06 | 0.09 | 0.00 | - | 203 | 2,799 | 56.06% |
| AMZN240510C00220000 | 2024-04-22 3:15PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.13 | 0.00 | - | 259 | 644 | 47.27% |
| AMZN240517C00220000 | 2024-04-23 9:32AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.19 | +0.02 | +11.11% | 12 | 15,900 | 42.53% |
| AMZN240524C00220000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.26 | 0.22 | 0.33 | 0.00 | - | 12 | 154 | 41.26% |
| AMZN240531C00220000 | 2024-04-22 12:12PM EDT | 2024-05-31 | 0.27 | 0.28 | 0.42 | 0.00 | - | 16 | 78 | 39.06% |
| AMZN240621C00220000 | 2024-04-22 3:32PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.64 | 0.00 | - | 263 | 3,871 | 34.25% |
| AMZN240719C00220000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 1.20 | 1.09 | 1.13 | +0.12 | +11.11% | 1 | 1,090 | 32.17% |
| AMZN240816C00220000 | 2024-04-22 1:23PM EDT | 2024-08-16 | 2.11 | 2.24 | 2.31 | 0.00 | - | 85 | 1,176 | 34.01% |
| AMZN240920C00220000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | 0.00 | - | 32 | 1,769 | 33.05% |
| AMZN241018C00220000 | 2024-04-22 3:39PM EDT | 2024-10-18 | 3.95 | 3.85 | 4.00 | 0.00 | - | 99 | 379 | 32.77% |
| AMZN241115C00220000 | 2024-04-22 2:40PM EDT | 2024-11-15 | 5.56 | 5.45 | 5.60 | 0.00 | - | 2 | 257 | 34.58% |
| AMZN241220C00220000 | 2024-04-22 3:04PM EDT | 2024-12-20 | 6.57 | 6.50 | 6.65 | 0.00 | - | 73 | 1,505 | 34.30% |
| AMZN250117C00220000 | 2024-04-22 3:07PM EDT | 2025-01-17 | 7.37 | 7.30 | 7.45 | 0.00 | - | 69 | 14,340 | 34.09% |
| AMZN250321C00220000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 10.05 | 9.75 | 9.95 | +0.18 | +1.82% | 35 | 694 | 35.03% |
| AMZN250620C00220000 | 2024-04-22 9:58AM EDT | 2025-06-20 | 13.40 | 13.15 | 13.40 | 0.00 | - | 5 | 2,901 | 36.04% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 2025-09-19 | 15.79 | 16.45 | 16.70 | 0.00 | - | 2 | 156 | 36.87% |
| AMZN251219C00220000 | 2024-04-22 2:23PM EDT | 2025-12-19 | 19.93 | 19.60 | 19.95 | 0.00 | - | 3 | 486 | 37.69% |
| AMZN260116C00220000 | 2024-04-22 3:30PM EDT | 2026-01-16 | 20.71 | 20.50 | 20.70 | 0.00 | - | 8 | 1,992 | 37.68% |
| AMZN260618C00220000 | 2024-04-22 9:49AM EDT | 2026-06-18 | 25.85 | 25.50 | 25.90 | 0.00 | - | 3 | 2,331 | 38.91% |
| AMZN261218C00220000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 30.60 | 29.65 | 31.70 | 0.00 | - | 8 | 381 | 40.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 42.35 | 43.35 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240503P00220000 | 2024-04-16 2:19PM EDT | 2024-05-03 | 36.15 | 42.45 | 43.10 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 42.55 | 43.25 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00220000 | 2024-04-22 3:14PM EDT | 2024-05-17 | 42.25 | 42.55 | 43.10 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 42.45 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00220000 | 2024-04-15 1:36PM EDT | 2024-06-21 | 36.25 | 42.30 | 42.95 | 0.00 | - | 31 | 36 | 0.00% |
| AMZN240719P00220000 | 2024-04-22 12:22PM EDT | 2024-07-19 | 44.40 | 42.65 | 42.95 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN240816P00220000 | 2024-04-22 1:56PM EDT | 2024-08-16 | 43.20 | 43.00 | 43.40 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240920P00220000 | 2024-04-15 11:00AM EDT | 2024-09-20 | 35.50 | 43.10 | 43.55 | 0.00 | - | 1 | 156 | 0.00% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-03-22 9:49AM EDT | 2024-12-20 | 44.66 | 46.40 | 47.30 | 0.00 | - | 2 | 16 | 27.09% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 44.35 | 44.85 | 0.00 | - | 2 | 81 | 18.35% |
| AMZN250321P00220000 | 2024-04-15 1:12PM EDT | 2025-03-21 | 39.16 | 45.25 | 45.70 | 0.00 | - | 2 | 3 | 19.18% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 46.20 | 46.55 | 47.20 | 0.00 | - | 2 | 8 | 20.29% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 47.35 | 48.20 | 0.00 | - | 2 | 10 | 20.14% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 48.60 | 49.55 | 0.00 | - | 9 | 12 | 20.55% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 51.30 | 48.55 | 49.70 | 0.00 | - | 10 | 26 | 20.30% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 50.25 | 51.55 | 0.00 | - | 3 | 5 | 20.43% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 50.55 | 53.75 | 0.00 | - | 1 | 2 | 20.63% |
© 2024 Yahoo. All rights reserved.