Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,921.66 -547.80 (-0.85%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 76 | 82.81% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 136 | 64.45% |
| AMZN240510C00245000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 17 | 50.78% |
| AMZN240517C00245000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,282 | 48.24% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 8 | 47.46% |
| AMZN240621C00245000 | 2024-04-19 9:48AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.14 | -0.10 | -40.00% | 4 | 75 | 36.52% |
| AMZN240719C00245000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.28 | -0.11 | -31.43% | 21 | 299 | 33.59% |
| AMZN240816C00245000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 0.76 | 0.63 | 0.70 | -0.11 | -12.64% | 2 | 130 | 34.41% |
| AMZN240920C00245000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.05 | -0.43 | -30.07% | 1 | 297 | 32.83% |
| AMZN241018C00245000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 1.37 | 1.33 | 1.41 | -0.64 | -31.84% | 1 | 302 | 32.22% |
| AMZN241115C00245000 | 2024-04-18 1:27PM EDT | 2024-11-15 | 2.78 | 2.17 | 2.27 | 0.00 | - | 3 | 135 | 33.69% |
| AMZN241220C00245000 | 2024-04-19 1:32PM EDT | 2024-12-20 | 2.79 | 2.74 | 2.84 | -1.46 | -34.35% | 22 | 437 | 33.13% |
| AMZN250117C00245000 | 2024-04-19 2:00PM EDT | 2025-01-17 | 3.32 | 3.20 | 3.30 | -0.68 | -17.00% | 6 | 481 | 32.76% |
| AMZN250321C00245000 | 2024-04-19 3:22PM EDT | 2025-03-21 | 4.90 | 4.85 | 5.00 | -1.05 | -17.65% | 10 | 61 | 33.59% |
| AMZN250620C00245000 | 2024-04-19 1:47PM EDT | 2025-06-20 | 7.47 | 7.30 | 7.50 | -1.40 | -15.78% | 1 | 125 | 34.38% |
| AMZN250919C00245000 | 2024-04-15 1:58PM EDT | 2025-09-19 | 12.90 | 9.85 | 10.20 | 0.00 | - | 4 | 104 | 35.25% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 12.50 | 12.85 | 0.00 | - | 1 | 239 | 35.93% |
| AMZN260116C00245000 | 2024-04-12 3:32PM EDT | 2026-01-16 | 17.50 | 13.20 | 13.55 | 0.00 | - | 10 | 120 | 35.99% |
| AMZN260618C00245000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 17.95 | 17.40 | 18.00 | -2.65 | -12.86% | 3 | 265 | 37.04% |
| AMZN261218C00245000 | 2024-04-19 3:32PM EDT | 2026-12-18 | 21.34 | 20.15 | 24.10 | -5.44 | -20.31% | 14 | 3 | 38.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.10 | 70.70 | 0.00 | - | 1 | 0 | 41.55% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 70.00 | 70.85 | 0.00 | - | 2 | 0 | 28.35% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 70.05 | 70.95 | 0.00 | - | 1 | 0 | 23.27% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 70.55 | 71.50 | 0.00 | - | - | 3 | 18.29% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 70.65 | 72.15 | 0.00 | - | 3 | 55 | 18.29% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 16.34% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 71.30 | 75.15 | 0.00 | - | 20 | 20 | 19.53% |
© 2024 Yahoo. All rights reserved.