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
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00230000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1,533 | 3,398 | 67.19% |
| AMZN240809C00230000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 321 | 1,600 | 52.93% |
| AMZN240816C00230000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | 0.00 | - | 287 | 7,764 | 46.97% |
| AMZN240823C00230000 | 2024-07-26 3:22PM EDT | 2024-08-23 | 0.25 | 0.24 | 0.29 | 0.00 | - | 23 | 503 | 44.34% |
| AMZN240830C00230000 | 2024-07-26 2:54PM EDT | 2024-08-30 | 0.33 | 0.32 | 0.38 | -0.04 | -10.81% | 9 | 421 | 41.60% |
| AMZN240920C00230000 | 2024-07-26 3:23PM EDT | 2024-09-20 | 0.64 | 0.64 | 0.68 | +0.02 | +3.23% | 147 | 7,720 | 36.83% |
| AMZN241018C00230000 | 2024-07-26 2:16PM EDT | 2024-10-18 | 1.14 | 1.13 | 1.20 | +0.09 | +8.57% | 50 | 1,681 | 34.18% |
| AMZN241115C00230000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 2.54 | 2.52 | 2.62 | +0.04 | +1.60% | 278 | 3,000 | 36.61% |
| AMZN241220C00230000 | 2024-07-26 12:51PM EDT | 2024-12-20 | 3.51 | 3.40 | 3.60 | -0.14 | -3.84% | 26 | 3,377 | 35.37% |
| AMZN250117C00230000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.35 | -0.02 | -0.46% | 1,935 | 6,713 | 34.61% |
| AMZN250221C00230000 | 2024-07-26 11:43AM EDT | 2025-02-21 | 5.75 | 4.85 | 6.50 | -0.10 | -1.71% | 20 | - | 36.80% |
| AMZN250321C00230000 | 2024-07-26 9:59AM EDT | 2025-03-21 | 6.60 | 6.60 | 6.75 | 0.00 | - | 6 | 2,830 | 35.11% |
| AMZN250620C00230000 | 2024-07-26 1:34PM EDT | 2025-06-20 | 9.80 | 9.75 | 10.00 | +0.30 | +3.16% | 10 | 1,267 | 35.47% |
| AMZN250919C00230000 | 2024-07-26 2:58PM EDT | 2025-09-19 | 13.00 | 12.95 | 13.30 | +1.49 | +12.95% | 2 | 357 | 36.08% |
| AMZN251219C00230000 | 2024-07-25 12:30PM EDT | 2025-12-19 | 16.60 | 16.10 | 16.40 | 0.00 | - | 2 | 632 | 36.55% |
| AMZN260116C00230000 | 2024-07-26 11:20AM EDT | 2026-01-16 | 16.70 | 16.65 | 17.25 | +0.20 | +1.21% | 3 | 1,065 | 36.60% |
| AMZN260618C00230000 | 2024-07-25 3:34PM EDT | 2026-06-18 | 21.40 | 21.50 | 22.50 | -0.58 | -2.64% | 5 | 704 | 37.69% |
| AMZN261218C00230000 | 2024-07-26 12:59PM EDT | 2026-12-18 | 27.24 | 26.60 | 28.65 | +0.44 | +1.64% | 30 | 463 | 39.02% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00230000 | 2024-07-17 3:19PM EDT | 2024-08-02 | 42.48 | 46.90 | 47.95 | 0.00 | - | 12 | 0 | 96.00% |
| AMZN240809P00230000 | 2024-07-11 11:02AM EDT | 2024-08-09 | 34.80 | 46.80 | 48.00 | 0.00 | - | 8 | 0 | 69.24% |
| AMZN240816P00230000 | 2024-07-26 10:28AM EDT | 2024-08-16 | 47.85 | 47.05 | 48.55 | +6.85 | +16.71% | 1 | 0 | 51.56% |
| AMZN240823P00230000 | 2024-07-23 11:55AM EDT | 2024-08-23 | 41.70 | 47.10 | 48.10 | 0.00 | - | 2 | 0 | 50.78% |
| AMZN240830P00230000 | 2024-07-18 10:53AM EDT | 2024-08-30 | 44.60 | 46.80 | 48.20 | 0.00 | - | 14 | 0 | 46.90% |
| AMZN240920P00230000 | 2024-07-26 9:35AM EDT | 2024-09-20 | 49.00 | 47.15 | 48.40 | +2.63 | +5.67% | 1 | 46 | 39.17% |
| AMZN241018P00230000 | 2024-07-23 9:40AM EDT | 2024-10-18 | 44.30 | 46.90 | 48.30 | 0.00 | - | 2 | 10 | 31.18% |
| AMZN241115P00230000 | 2024-07-18 10:35AM EDT | 2024-11-15 | 45.95 | 47.40 | 48.50 | 0.00 | - | 1 | 2 | 28.39% |
| AMZN241220P00230000 | 2024-07-19 12:37PM EDT | 2024-12-20 | 48.05 | 47.55 | 48.70 | 0.00 | - | 1 | 46 | 25.88% |
| AMZN250117P00230000 | 2024-07-25 10:11AM EDT | 2025-01-17 | 53.00 | 48.20 | 49.05 | 0.00 | - | 1 | 166 | 25.30% |
| AMZN250321P00230000 | 2024-07-22 11:27AM EDT | 2025-03-21 | 48.45 | 48.80 | 50.35 | 0.00 | - | 5 | 184 | 25.81% |
| AMZN250620P00230000 | 2024-07-26 1:28PM EDT | 2025-06-20 | 49.94 | 49.55 | 50.95 | -2.51 | -4.79% | 3 | 236 | 23.35% |
| AMZN250919P00230000 | 2024-07-18 10:00AM EDT | 2025-09-19 | 47.41 | 50.35 | 51.95 | 0.00 | - | 2 | 257 | 22.57% |
| AMZN251219P00230000 | 2024-07-18 9:59AM EDT | 2025-12-19 | 48.68 | 51.70 | 53.20 | 0.00 | - | 4 | 376 | 22.44% |
| AMZN260116P00230000 | 2024-07-16 10:42AM EDT | 2026-01-16 | 44.71 | 51.70 | 54.40 | 0.00 | - | 8 | 291 | 23.58% |
| AMZN260618P00230000 | 2024-07-09 2:43PM EDT | 2026-06-18 | 44.02 | 53.65 | 56.20 | 0.00 | - | 1 | 43 | 23.00% |
| AMZN261218P00230000 | 2024-07-16 10:35AM EDT | 2026-12-18 | 49.83 | 54.45 | 57.70 | 0.00 | - | 3 | 251 | 22.00% |
© 2024 Yahoo. All rights reserved.