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
63,052.19 +267.22 (+0.43%) CMC Crypto 200
1,313.86 +36.88 (+2.89%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00125000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 61.27 | 60.85 | 61.80 | +3.99 | +6.97% | 3 | 32 | 138.28% |
| AMZN240517C00125000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 61.38 | 60.90 | 61.90 | +1.76 | +2.95% | 29 | 489 | 100.78% |
| AMZN240524C00125000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 55.31 | 61.05 | 62.35 | 0.00 | - | 2 | 3 | 94.92% |
| AMZN240531C00125000 | 2024-05-01 1:16PM EDT | 2024-05-31 | 53.55 | 61.20 | 62.20 | 0.00 | - | 1 | 2 | 81.69% |
| AMZN240607C00125000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 61.80 | 61.20 | 63.20 | +8.12 | +15.13% | 1 | 11 | 83.69% |
| AMZN240621C00125000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 62.08 | 61.75 | 62.60 | +1.03 | +1.69% | 52 | 7,251 | 70.07% |
| AMZN240719C00125000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 62.46 | 62.35 | 63.90 | +2.46 | +4.10% | 1 | 272 | 65.45% |
| AMZN240816C00125000 | 2024-05-01 3:10PM EDT | 2024-08-16 | 64.25 | 63.15 | 64.00 | +2.65 | +4.30% | 1 | 46 | 59.20% |
| AMZN240920C00125000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 61.07 | 64.00 | 64.85 | 0.00 | - | 3 | 1,639 | 55.95% |
| AMZN241018C00125000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 65.25 | 64.75 | 65.55 | +13.91 | +27.09% | 12 | 59 | 54.38% |
| AMZN241115C00125000 | 2024-04-25 1:02PM EDT | 2024-11-15 | 54.00 | 65.65 | 66.50 | 0.00 | - | 5 | 10 | 53.99% |
| AMZN241220C00125000 | 2024-04-30 1:46PM EDT | 2024-12-20 | 61.00 | 65.65 | 68.85 | 0.00 | - | 1 | 389 | 53.69% |
| AMZN250117C00125000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 67.80 | 66.25 | 69.60 | +4.38 | +6.91% | 10 | 8,977 | 52.75% |
| AMZN250321C00125000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 68.26 | 68.40 | 70.35 | 0.00 | - | 6 | 129 | 51.07% |
| AMZN250620C00125000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 72.34 | 71.25 | 73.45 | +6.34 | +9.61% | 1 | 9,447 | 51.51% |
| AMZN250919C00125000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 69.95 | 73.50 | 75.65 | 0.00 | - | 10 | 69 | 50.76% |
| AMZN251219C00125000 | 2024-04-30 1:55PM EDT | 2025-12-19 | 77.70 | 75.55 | 77.30 | +6.33 | +8.87% | 4 | 983 | 51.22% |
| AMZN260116C00125000 | 2024-05-03 12:47PM EDT | 2026-01-16 | 77.34 | 76.35 | 77.90 | +4.14 | +5.66% | 21 | 880 | 51.02% |
| AMZN260618C00125000 | 2024-04-30 9:30AM EDT | 2026-06-18 | 76.98 | 80.05 | 81.35 | 0.00 | - | 6 | 82 | 50.57% |
| AMZN261218C00125000 | 2024-05-03 2:32PM EDT | 2026-12-18 | 85.14 | 82.85 | 86.30 | +1.77 | +2.12% | 5 | 104 | 51.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 246 | 98.44% |
| AMZN240517P00125000 | 2024-05-02 1:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 881 | 78.91% |
| AMZN240524P00125000 | 2024-05-03 12:48PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 244 | 63.28% |
| AMZN240531P00125000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 30 | 54.69% |
| AMZN240621P00125000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 22 | 18,318 | 46.68% |
| AMZN240719P00125000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.14 | 0.00 | - | 55 | 6,247 | 39.94% |
| AMZN240816P00125000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 0.36 | 0.32 | 0.38 | -0.13 | -26.53% | 36 | 8,147 | 39.80% |
| AMZN240920P00125000 | 2024-05-03 1:50PM EDT | 2024-09-20 | 0.53 | 0.50 | 0.58 | -0.09 | -14.52% | 2 | 8,692 | 37.16% |
| AMZN241018P00125000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 0.72 | 0.68 | 0.76 | -0.37 | -33.94% | 2 | 193 | 35.74% |
| AMZN241115P00125000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 1.12 | 1.08 | 1.16 | -0.24 | -17.65% | 6 | 160 | 36.21% |
| AMZN241220P00125000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 1.47 | 1.41 | 1.48 | -0.25 | -14.53% | 5 | 10,534 | 35.29% |
| AMZN250117P00125000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 1.78 | 1.73 | 1.79 | -0.14 | -7.29% | 202 | 21,840 | 34.93% |
| AMZN250321P00125000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 2.45 | 2.43 | 2.51 | -0.19 | -7.20% | 2 | 680 | 34.28% |
| AMZN250620P00125000 | 2024-05-01 3:33PM EDT | 2025-06-20 | 3.80 | 3.40 | 3.55 | 0.00 | - | 460 | 11,433 | 33.52% |
| AMZN250919P00125000 | 2024-04-30 3:26PM EDT | 2025-09-19 | 5.41 | 4.30 | 4.55 | 0.00 | - | 10 | 76 | 32.88% |
| AMZN251219P00125000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 5.50 | 5.40 | 5.60 | -0.20 | -3.51% | 26 | 1,589 | 32.52% |
| AMZN260116P00125000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 17 | 2,040 | 32.19% |
| AMZN260618P00125000 | 2024-05-02 2:55PM EDT | 2026-06-18 | 7.53 | 7.20 | 7.45 | 0.00 | - | 7 | 750 | 31.71% |
| AMZN261218P00125000 | 2024-05-01 3:21PM EDT | 2026-12-18 | 9.00 | 8.70 | 9.15 | 0.00 | - | 5 | 56 | 31.02% |
© 2024 Yahoo. All rights reserved.