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
67,620.56 -704.82 (-1.03%) CMC Crypto 200
1,422.35 -6.22 (-0.44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 96.48% |
| AMZN240614C00250000 | 2024-05-15 12:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 30 | 67.19% |
| AMZN240621C00250000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 209 | 1,900 | 50.78% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 51.37% |
| AMZN240719C00250000 | 2024-05-31 1:20PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 1,767 | 35.35% |
| AMZN240816C00250000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 143 | 4,208 | 33.79% |
| AMZN240920C00250000 | 2024-05-31 2:55PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.27 | -0.05 | -17.24% | 62 | 868 | 30.79% |
| AMZN241018C00250000 | 2024-05-31 11:23AM EDT | 2024-10-18 | 0.35 | 0.36 | 0.41 | -0.12 | -25.53% | 10 | 419 | 29.44% |
| AMZN241115C00250000 | 2024-05-31 11:48AM EDT | 2024-11-15 | 0.81 | 0.84 | 0.92 | -0.25 | -23.58% | 42 | 378 | 31.19% |
| AMZN241220C00250000 | 2024-05-31 3:16PM EDT | 2024-12-20 | 1.20 | 1.20 | 1.30 | -0.25 | -17.24% | 42 | 2,168 | 30.52% |
| AMZN250117C00250000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1.56 | 1.55 | 1.62 | -0.34 | -17.89% | 57 | 2,282 | 30.08% |
| AMZN250321C00250000 | 2024-05-31 12:57PM EDT | 2025-03-21 | 2.80 | 2.86 | 3.05 | -0.55 | -16.42% | 215 | 632 | 31.37% |
| AMZN250620C00250000 | 2024-05-31 1:27PM EDT | 2025-06-20 | 4.95 | 5.00 | 5.25 | -0.80 | -13.91% | 59 | 1,491 | 32.35% |
| AMZN250919C00250000 | 2024-05-31 2:49PM EDT | 2025-09-19 | 7.10 | 7.30 | 7.70 | -1.45 | -16.96% | 11 | 387 | 33.30% |
| AMZN251219C00250000 | 2024-05-31 3:24PM EDT | 2025-12-19 | 9.63 | 9.90 | 10.20 | -1.44 | -13.01% | 411 | 570 | 34.06% |
| AMZN260116C00250000 | 2024-05-31 2:36PM EDT | 2026-01-16 | 10.15 | 10.00 | 10.75 | -1.65 | -13.98% | 236 | 4,322 | 33.99% |
| AMZN260618C00250000 | 2024-05-31 1:09PM EDT | 2026-06-18 | 14.47 | 14.80 | 15.30 | -1.93 | -11.77% | 8 | 446 | 35.44% |
| AMZN261218C00250000 | 2024-05-31 2:39PM EDT | 2026-12-18 | 19.50 | 18.70 | 20.70 | -1.50 | -7.14% | 35 | 644 | 36.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00250000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 66.00 | 72.75 | 73.90 | 0.00 | - | - | 0 | 73.78% |
| AMZN241115P00250000 | 2024-05-03 1:05PM EDT | 2024-11-15 | 63.50 | 72.75 | 75.15 | 0.00 | - | 4 | 0 | 35.18% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 60.70 | 72.75 | 75.35 | 0.00 | - | 1 | 1 | 32.92% |
| AMZN250117P00250000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 65.57 | 71.25 | 74.45 | 0.00 | - | 5 | 0 | 26.51% |
| AMZN250321P00250000 | 2024-05-21 10:56AM EDT | 2025-03-21 | 69.05 | 71.25 | 74.70 | 0.00 | - | - | 0 | 24.74% |
| AMZN250620P00250000 | 2024-05-29 2:01PM EDT | 2025-06-20 | 66.71 | 71.00 | 75.50 | 0.00 | - | 2 | 4 | 24.41% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN260116P00250000 | 2024-05-31 3:22PM EDT | 2026-01-16 | 75.06 | 71.00 | 75.30 | +4.76 | +6.77% | 33 | 33 | 19.17% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 64.75 | 66.80 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN261218P00250000 | 2024-05-20 12:07PM EDT | 2026-12-18 | 68.80 | 72.80 | 76.70 | 0.00 | - | 1 | 133 | 17.87% |
© 2024 Yahoo. All rights reserved.