Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,653.11 +1,862.40 (+3.01%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 2024-05-10 | 77.23 | 80.80 | 81.75 | 0.00 | - | 1 | 21 | 165.63% |
| AMZN240517C00105000 | 2024-05-01 1:56PM EDT | 2024-05-17 | 73.70 | 80.85 | 82.05 | 0.00 | - | 3 | 149 | 138.87% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 2024-05-24 | 74.04 | 81.10 | 82.15 | 0.00 | - | - | 1 | 123.44% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 72.95 | 81.10 | 82.20 | 0.00 | - | 1 | 1 | 107.91% |
| AMZN240621C00105000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 82.10 | 81.60 | 82.40 | +3.60 | +4.59% | 4 | 4,236 | 90.60% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 82.05 | 82.85 | 0.00 | - | 1 | 237 | 79.20% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 83.70 | 82.60 | 83.40 | +14.28 | +20.57% | 1 | 4 | 73.66% |
| AMZN240920C00105000 | 2024-04-30 10:25AM EDT | 2024-09-20 | 79.00 | 83.25 | 84.05 | 0.00 | - | 1 | 1,800 | 68.87% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 78.80 | 83.75 | 84.65 | 0.00 | - | 18 | 10 | 66.37% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 66.10 | 84.40 | 85.30 | 0.00 | - | 1 | 3 | 64.95% |
| AMZN241220C00105000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 83.60 | 84.05 | 85.90 | 0.00 | - | 1 | 1,306 | 60.42% |
| AMZN250117C00105000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 87.12 | 84.65 | 86.55 | +6.04 | +7.45% | 1 | 2,199 | 59.75% |
| AMZN250321C00105000 | 2024-04-30 3:10PM EDT | 2025-03-21 | 82.00 | 86.15 | 88.10 | 0.00 | - | 2 | 12 | 59.02% |
| AMZN250620C00105000 | 2024-05-01 2:38PM EDT | 2025-06-20 | 85.00 | 87.35 | 89.80 | 0.00 | - | 1 | 441 | 56.28% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 89.35 | 92.15 | 0.00 | - | 1 | 18 | 56.22% |
| AMZN251219C00105000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 89.40 | 90.90 | 94.25 | 0.00 | - | 1 | 1,712 | 55.60% |
| AMZN260116C00105000 | 2024-05-01 9:38AM EDT | 2026-01-16 | 88.25 | 91.80 | 93.55 | 0.00 | - | 111 | 283 | 54.54% |
| AMZN260618C00105000 | 2024-05-02 1:39PM EDT | 2026-06-18 | 94.13 | 94.45 | 96.80 | 0.00 | - | 1 | 78 | 54.07% |
| AMZN261218C00105000 | 2024-05-02 1:39PM EDT | 2026-12-18 | 97.13 | 96.75 | 100.25 | 0.00 | - | 1 | 85 | 53.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 131.25% |
| AMZN240517P00105000 | 2024-05-03 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,338 | 90.63% |
| AMZN240524P00105000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 2 | 82.81% |
| AMZN240621P00105000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 124 | 10,979 | 56.64% |
| AMZN240719P00105000 | 2024-05-03 1:36PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 3 | 1,632 | 49.61% |
| AMZN240816P00105000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.14 | -0.05 | -26.32% | 4 | 429 | 47.07% |
| AMZN240920P00105000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 0.27 | 0.16 | 0.23 | 0.00 | - | 10 | 4,464 | 43.65% |
| AMZN241018P00105000 | 2024-05-03 1:11PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.31 | -0.27 | -52.94% | 4 | 48 | 41.68% |
| AMZN241115P00105000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 0.50 | 0.39 | 0.46 | 0.00 | - | 6 | 154 | 41.11% |
| AMZN241220P00105000 | 2024-05-02 2:54PM EDT | 2024-12-20 | 0.63 | 0.56 | 0.62 | 0.00 | - | 7 | 344 | 39.91% |
| AMZN250117P00105000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.80 | -0.03 | -3.70% | 100 | 28,611 | 39.53% |
| AMZN250321P00105000 | 2024-05-03 1:16PM EDT | 2025-03-21 | 1.10 | 1.08 | 1.14 | -0.26 | -19.12% | 13 | 256 | 38.06% |
| AMZN250620P00105000 | 2024-05-01 9:43AM EDT | 2025-06-20 | 1.85 | 1.62 | 1.70 | 0.00 | - | 1 | 4,188 | 36.71% |
| AMZN250919P00105000 | 2024-05-02 10:18AM EDT | 2025-09-19 | 2.52 | 2.16 | 2.27 | 0.00 | - | 14 | 31 | 35.66% |
| AMZN251219P00105000 | 2024-05-03 2:52PM EDT | 2025-12-19 | 2.89 | 2.86 | 2.93 | -0.56 | -16.23% | 99 | 2,702 | 35.09% |
| AMZN260116P00105000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 3.00 | 2.97 | 3.05 | -0.35 | -10.45% | 2 | 2,014 | 34.67% |
| AMZN260618P00105000 | 2024-04-25 10:35AM EDT | 2026-06-18 | 5.23 | 4.00 | 4.15 | 0.00 | - | 3 | 1,117 | 33.96% |
| AMZN261218P00105000 | 2024-05-02 11:31AM EDT | 2026-12-18 | 5.50 | 5.00 | 5.50 | 0.00 | - | 2 | 3 | 33.40% |
© 2024 Yahoo. All rights reserved.