Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,678.28 -1,042.21 (-1.52%) CMC Crypto 200
1,423.62 -4.95 (-0.35%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00235000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 296 | 81.25% |
| AMZN240614C00235000 | 2024-05-28 12:06PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 17 | 55.86% |
| AMZN240621C00235000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 214 | 12,577 | 43.75% |
| AMZN240719C00235000 | 2024-05-30 3:46PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 17 | 289 | 32.23% |
| AMZN240816C00235000 | 2024-05-31 1:24PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.31 | -0.10 | -26.32% | 95 | 1,557 | 32.37% |
| AMZN240920C00235000 | 2024-05-31 11:58AM EDT | 2024-09-20 | 0.51 | 0.54 | 0.60 | -0.17 | -25.00% | 70 | 877 | 30.18% |
| AMZN241018C00235000 | 2024-05-31 1:14PM EDT | 2024-10-18 | 0.78 | 0.80 | 0.89 | -0.24 | -23.53% | 117 | 1,192 | 29.24% |
| AMZN241115C00235000 | 2024-05-31 9:57AM EDT | 2024-11-15 | 1.75 | 1.59 | 1.74 | -0.22 | -11.17% | 11 | 161 | 31.19% |
| AMZN241220C00235000 | 2024-05-31 3:30PM EDT | 2024-12-20 | 2.09 | 2.19 | 2.31 | -0.64 | -23.44% | 12 | 968 | 30.59% |
| AMZN250117C00235000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 2.72 | 2.72 | 2.84 | -0.55 | -16.82% | 29 | 4,319 | 30.41% |
| AMZN250321C00235000 | 2024-05-31 2:41PM EDT | 2025-03-21 | 4.31 | 4.55 | 4.85 | -1.04 | -19.44% | 20 | 256 | 31.97% |
| AMZN250620C00235000 | 2024-05-31 1:11PM EDT | 2025-06-20 | 7.14 | 7.30 | 7.60 | -1.31 | -15.50% | 15 | 387 | 33.02% |
| AMZN250919C00235000 | 2024-05-31 9:55AM EDT | 2025-09-19 | 10.60 | 10.10 | 10.50 | -3.18 | -23.08% | 2 | 694 | 34.03% |
| AMZN251219C00235000 | 2024-05-31 12:38PM EDT | 2025-12-19 | 12.49 | 12.95 | 13.35 | -4.36 | -25.88% | 1 | 589 | 34.85% |
| AMZN260116C00235000 | 2024-05-31 1:12PM EDT | 2026-01-16 | 13.40 | 11.00 | 14.05 | -1.57 | -10.49% | 115 | 398 | 34.87% |
| AMZN260618C00235000 | 2024-05-30 12:51PM EDT | 2026-06-18 | 20.33 | 18.35 | 18.90 | 0.00 | - | 144 | 241 | 36.23% |
| AMZN261218C00235000 | 2024-05-31 1:51PM EDT | 2026-12-18 | 23.05 | 22.55 | 24.55 | -2.54 | -9.93% | 4 | 57 | 37.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 57.75 | 58.90 | 0.00 | - | 2 | 0 | 62.99% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 57.75 | 60.00 | 0.00 | - | 321 | 0 | 36.50% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 51.11 | 57.75 | 60.35 | 0.00 | - | 22 | 0 | 34.46% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 53.50 | 54.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 50.54 | 56.35 | 59.55 | 0.00 | - | 1 | 0 | 23.37% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250919P00235000 | 2024-05-14 1:34PM EDT | 2025-09-19 | 51.71 | 57.20 | 60.65 | 0.00 | - | 2 | 119 | 19.51% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 53.34 | 59.45 | 60.85 | 0.00 | - | 6 | 13 | 18.34% |
| AMZN260116P00235000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 53.96 | 58.80 | 61.05 | 0.00 | - | 12 | 36 | 18.32% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 19.73% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 2026-12-18 | 57.70 | 60.60 | 64.50 | 0.00 | - | 2 | 2 | 19.38% |
© 2024 Yahoo. All rights reserved.