Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,828.76 -48.29 (-0.61%) Bitcoin USD
64,639.04 +3,077.93 (+5.00%) CMC Crypto 200
1,333.11 +20.48 (+1.56%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00095000 | 2024-04-18 9:59AM EDT | 2024-04-19 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00095000 | 2024-04-17 1:01PM EDT | 2024-05-17 | 85.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN240621C00095000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 85.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920C00095000 | 2024-04-11 2:48PM EDT | 2024-09-20 | 97.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 68.36% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-04-17 9:36AM EDT | 2025-01-17 | 94.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00095000 | 2024-04-12 10:09AM EDT | 2026-06-18 | 105.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00095000 | 2024-04-08 2:30PM EDT | 2026-12-18 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 50.00% |
| AMZN240426P00095000 | 2024-04-18 2:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240719P00095000 | 2024-04-11 2:39PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| AMZN240816P00095000 | 2024-04-15 3:18PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00095000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN241220P00095000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN250321P00095000 | 2024-04-16 11:16AM EDT | 2025-03-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-04-12 11:08AM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00095000 | 2024-04-16 10:17AM EDT | 2026-06-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AMZN261218P00095000 | 2024-04-11 2:36PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.