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
63,649.16 +41.35 (+0.07%) CMC Crypto 200
1,379.26 +66.63 (+5.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00085000 | 2024-04-19 3:09PM EDT | 2024-04-19 | 89.29 | 89.05 | 90.20 | -4.82 | -5.12% | 4 | 223 | 739.45% |
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 89.55 | 90.40 | 0.00 | - | 2 | 11 | 126.37% |
| AMZN240621C00085000 | 2024-04-19 2:04PM EDT | 2024-06-21 | 90.83 | 90.10 | 90.90 | -6.34 | -6.52% | 50 | 941 | 99.85% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 132.41% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 89.60 | 92.75 | 0.00 | - | 1 | 4 | 82.13% |
| AMZN240920C00085000 | 2024-04-01 9:32AM EDT | 2024-09-20 | 99.00 | 91.40 | 92.25 | 0.00 | - | 1 | 437 | 78.47% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 90.45 | 92.70 | 0.00 | - | 1 | 4 | 70.12% |
| AMZN241115C00085000 | 2024-04-11 1:02PM EDT | 2024-11-15 | 105.73 | 90.95 | 93.20 | 0.00 | - | 1 | 4 | 69.08% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 91.65 | 94.75 | 0.00 | - | 2 | 42 | 70.81% |
| AMZN250117C00085000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 93.92 | 93.35 | 94.25 | -14.46 | -13.34% | 5 | 4,172 | 70.19% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 87.77% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 95.60 | 95.00 | 97.20 | -0.90 | -0.93% | 1 | 400 | 64.62% |
| AMZN250919C00085000 | 2024-03-11 10:30AM EDT | 2025-09-19 | 94.89 | 106.80 | 108.20 | 0.00 | - | 1 | 1 | 89.36% |
| AMZN251219C00085000 | 2024-04-17 10:04AM EDT | 2025-12-19 | 102.05 | 98.15 | 99.50 | -5.51 | -5.12% | 1 | 241 | 61.53% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 98.55 | 99.90 | 0.00 | - | 7 | 262 | 61.17% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 100.20 | 102.20 | -5.38 | -5.04% | 1 | 72 | 59.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00085000 | 2024-04-19 2:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 442 | 425.00% |
| AMZN240517P00085000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 750 | 84.38% |
| AMZN240621P00085000 | 2024-04-12 1:41PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 6,949 | 66.99% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.11 | 0.00 | - | 10 | 70 | 58.30% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.18 | 0.00 | - | 1 | 74 | 55.18% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.18 | 0.23 | 0.00 | - | 105 | 3,280 | 50.68% |
| AMZN241018P00085000 | 2024-04-19 11:07AM EDT | 2024-10-18 | 0.26 | 0.22 | 0.29 | +0.04 | +18.18% | 10 | 133 | 49.02% |
| AMZN241115P00085000 | 2024-04-16 11:02AM EDT | 2024-11-15 | 0.32 | 0.35 | 0.43 | 0.00 | - | 100 | 387 | 48.56% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 0.51 | 0.49 | 0.53 | +0.14 | +37.84% | 31 | 119 | 46.58% |
| AMZN250117P00085000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 0.60 | 0.61 | 0.65 | +0.06 | +11.11% | 30 | 14,521 | 45.73% |
| AMZN250321P00085000 | 2024-04-15 10:15AM EDT | 2025-03-21 | 0.64 | 0.83 | 0.88 | 0.00 | - | 1 | 49 | 43.63% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 1.15 | 1.15 | 1.23 | +0.25 | +27.78% | 2 | 2,967 | 41.42% |
| AMZN250919P00085000 | 2024-04-19 1:54PM EDT | 2025-09-19 | 1.52 | 1.52 | 1.61 | +0.22 | +16.92% | 125 | 295 | 39.88% |
| AMZN251219P00085000 | 2024-04-17 12:17PM EDT | 2025-12-19 | 1.79 | 1.93 | 1.99 | 0.00 | - | 3 | 544 | 38.64% |
| AMZN260116P00085000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.00 | 2.02 | 2.09 | +0.14 | +7.53% | 7 | 5,203 | 38.23% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 2.57 | 2.66 | 0.00 | - | 14 | 541 | 36.48% |
© 2024 Yahoo. All rights reserved.