Singapore markets close in 46 minutes
Straits Times Index
3,285.59 -7.54 (-0.23%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,273.98 +72.71 (+0.42%) FTSE 100
8,075.52 +35.14 (+0.44%) Bitcoin USD
64,001.34 -2,818.55 (-4.22%) CMC Crypto 200
1,331.74 -50.83 (-3.68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMZN240503C00225000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| AMZN240510C00225000 | 2024-04-24 11:50AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN240517C00225000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| AMZN240524C00225000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240531C00225000 | 2024-04-24 10:02AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240621C00225000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN240719C00225000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN240816C00225000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN240920C00225000 | 2024-04-24 2:49PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN241018C00225000 | 2024-04-24 2:55PM EDT | 2024-10-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN241115C00225000 | 2024-04-24 3:23PM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| AMZN241220C00225000 | 2024-04-23 1:55PM EDT | 2024-12-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250117C00225000 | 2024-04-24 3:18PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMZN250321C00225000 | 2024-04-24 2:25PM EDT | 2025-03-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN250620C00225000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 11.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250919C00225000 | 2024-04-22 9:44AM EDT | 2025-09-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219C00225000 | 2024-04-22 11:49AM EDT | 2025-12-19 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00225000 | 2024-04-24 2:00PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN260618C00225000 | 2024-04-24 12:36PM EDT | 2026-06-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN261218C00225000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 2024-04-26 | 39.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240719P00225000 | 2024-04-22 10:19AM EDT | 2024-07-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.40 | 45.95 | 0.00 | - | - | 20 | 0.00% |
| AMZN241220P00225000 | 2024-03-11 10:58AM EDT | 2024-12-20 | 52.49 | 42.25 | 42.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN250117P00225000 | 2024-04-23 2:25PM EDT | 2025-01-17 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 22.71% |
© 2024 Yahoo. All rights reserved.