Singapore markets close in 33 minutes
Straits Times Index
3,286.68 -6.45 (-0.20%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,086.07 +45.69 (+0.57%) Bitcoin USD
64,043.09 -2,541.91 (-3.82%) CMC Crypto 200
1,362.58 -20.00 (-1.45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240503C00230000 | 2024-04-24 12:29PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240510C00230000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240517C00230000 | 2024-04-24 2:08PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AMZN240524C00230000 | 2024-04-24 2:08PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN240531C00230000 | 2024-04-24 11:47AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMZN240621C00230000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AMZN240719C00230000 | 2024-04-24 3:04PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN240816C00230000 | 2024-04-24 2:13PM EDT | 2024-08-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN240920C00230000 | 2024-04-24 2:14PM EDT | 2024-09-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMZN241018C00230000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241115C00230000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 3.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN241220C00230000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMZN250117C00230000 | 2024-04-24 2:39PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| AMZN250321C00230000 | 2024-04-24 1:13PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250620C00230000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250919C00230000 | 2024-04-11 12:26PM EDT | 2025-09-19 | 18.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00230000 | 2024-04-15 1:16PM EDT | 2025-12-19 | 20.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00230000 | 2024-04-24 1:46PM EDT | 2026-01-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN260618C00230000 | 2024-04-23 9:35AM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN261218C00230000 | 2024-04-18 1:41PM EDT | 2026-12-18 | 28.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 2024-05-03 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 52.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-04-03 3:14PM EDT | 2024-07-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.85 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 2025-01-17 | 43.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250321P00230000 | 2024-04-22 11:41AM EDT | 2025-03-21 | 55.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN250620P00230000 | 2024-04-12 9:47AM EDT | 2025-06-20 | 46.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 53.00 | 54.20 | 0.00 | - | 1 | 1 | 14.11% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.