Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,098.36 -190.94 (-0.30%) CMC Crypto 200
1,309.53 -55.60 (-4.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00130000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 58.10 | 58.10 | 59.25 | +1.50 | +2.65% | 1 | 100 | 200.10% |
| AMZN240517C00130000 | 2024-05-07 12:32PM EDT | 2024-05-17 | 57.95 | 58.35 | 59.90 | -0.10 | -0.17% | 2 | 811 | 114.45% |
| AMZN240524C00130000 | 2024-05-06 2:24PM EDT | 2024-05-24 | 58.10 | 58.65 | 60.00 | 0.00 | - | 1 | 4 | 96.88% |
| AMZN240531C00130000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 56.81 | 58.90 | 59.95 | 0.00 | - | 6 | 10 | 84.81% |
| AMZN240607C00130000 | 2024-05-06 2:16PM EDT | 2024-06-07 | 57.71 | 59.00 | 60.05 | 0.00 | - | 1 | 29 | 77.10% |
| AMZN240621C00130000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 59.23 | 58.50 | 60.25 | +2.73 | +4.83% | 12 | 7,634 | 61.57% |
| AMZN240719C00130000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 58.07 | 60.25 | 60.80 | 0.00 | - | 3 | 999 | 61.40% |
| AMZN240816C00130000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 57.91 | 59.40 | 61.65 | 0.00 | - | 6 | 526 | 52.28% |
| AMZN240920C00130000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 61.78 | 60.85 | 62.60 | +1.58 | +2.62% | 2 | 5,439 | 52.07% |
| AMZN241018C00130000 | 2024-05-07 10:46AM EDT | 2024-10-18 | 62.76 | 60.95 | 63.30 | +1.79 | +2.94% | 1 | 167 | 54.35% |
| AMZN241115C00130000 | 2024-05-03 10:48AM EDT | 2024-11-15 | 63.00 | 61.95 | 64.40 | 0.00 | - | 6 | 67 | 54.24% |
| AMZN241220C00130000 | 2024-05-06 3:49PM EDT | 2024-12-20 | 64.20 | 63.65 | 65.35 | 0.00 | - | 10 | 352 | 50.22% |
| AMZN250117C00130000 | 2024-05-07 2:55PM EDT | 2025-01-17 | 64.74 | 65.35 | 66.00 | -0.26 | -0.40% | 20 | 15,202 | 50.85% |
| AMZN250321C00130000 | 2024-05-07 9:30AM EDT | 2025-03-21 | 67.47 | 67.35 | 67.85 | +1.87 | +2.85% | 12 | 181 | 50.33% |
| AMZN250620C00130000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 70.50 | 69.00 | 70.45 | +1.36 | +1.97% | 6 | 2,501 | 50.25% |
| AMZN250919C00130000 | 2024-05-03 1:52PM EDT | 2025-09-19 | 70.43 | 72.25 | 74.50 | 0.00 | - | 15 | 154 | 50.64% |
| AMZN251219C00130000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 74.05 | 74.05 | 75.45 | +0.90 | +1.23% | 4 | 1,559 | 49.87% |
| AMZN260116C00130000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 76.10 | 74.55 | 76.80 | +2.41 | +3.27% | 1 | 2,575 | 50.79% |
| AMZN260618C00130000 | 2024-05-01 10:17AM EDT | 2026-06-18 | 72.00 | 78.40 | 80.20 | 0.00 | - | 1 | 189 | 50.07% |
| AMZN261218C00130000 | 2024-05-06 3:35PM EDT | 2026-12-18 | 82.60 | 82.15 | 84.20 | 0.00 | - | 4 | 263 | 49.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00130000 | 2024-05-07 2:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,364 | 115.63% |
| AMZN240517P00130000 | 2024-05-07 2:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 7,565 | 73.44% |
| AMZN240524P00130000 | 2024-05-07 2:31PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 17 | 402 | 62.89% |
| AMZN240531P00130000 | 2024-05-06 3:38PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 316 | 53.13% |
| AMZN240607P00130000 | 2024-05-02 3:08PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 109 | 52.93% |
| AMZN240621P00130000 | 2024-05-07 2:45PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 501 | 13,518 | 46.09% |
| AMZN240719P00130000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | 0.00 | - | 5 | 6,420 | 38.43% |
| AMZN240816P00130000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 50 | 788 | 38.21% |
| AMZN240920P00130000 | 2024-05-07 2:31PM EDT | 2024-09-20 | 0.61 | 0.56 | 0.60 | 0.00 | - | 1,307 | 13,704 | 35.52% |
| AMZN241018P00130000 | 2024-05-06 3:51PM EDT | 2024-10-18 | 0.79 | 0.73 | 0.81 | 0.00 | - | 2 | 393 | 34.38% |
| AMZN241115P00130000 | 2024-05-07 3:40PM EDT | 2024-11-15 | 1.26 | 1.20 | 1.25 | -0.18 | -12.50% | 5 | 3,743 | 34.96% |
| AMZN241220P00130000 | 2024-05-07 3:53PM EDT | 2024-12-20 | 1.58 | 1.52 | 1.61 | -0.07 | -4.24% | 3 | 790 | 34.19% |
| AMZN250117P00130000 | 2024-05-07 12:35PM EDT | 2025-01-17 | 1.88 | 1.86 | 1.89 | -0.07 | -3.59% | 11 | 26,103 | 33.61% |
| AMZN250321P00130000 | 2024-05-07 2:19PM EDT | 2025-03-21 | 2.71 | 2.60 | 2.71 | -0.16 | -5.57% | 4 | 1,462 | 33.25% |
| AMZN250620P00130000 | 2024-05-07 10:27AM EDT | 2025-06-20 | 3.77 | 3.55 | 3.85 | -0.42 | -10.02% | 1 | 5,432 | 32.66% |
| AMZN250919P00130000 | 2024-04-30 11:44AM EDT | 2025-09-19 | 6.50 | 4.65 | 4.90 | 0.00 | - | 1 | 845 | 32.04% |
| AMZN251219P00130000 | 2024-05-06 11:25AM EDT | 2025-12-19 | 6.25 | 5.75 | 6.05 | 0.00 | - | 15 | 4,227 | 31.80% |
| AMZN260116P00130000 | 2024-05-07 3:23PM EDT | 2026-01-16 | 6.20 | 6.00 | 6.25 | -0.25 | -3.88% | 11 | 4,176 | 31.46% |
| AMZN260618P00130000 | 2024-05-07 9:33AM EDT | 2026-06-18 | 7.78 | 7.70 | 8.00 | -1.09 | -12.29% | 3 | 2,185 | 31.04% |
| AMZN261218P00130000 | 2024-05-07 10:19AM EDT | 2026-12-18 | 9.55 | 9.40 | 9.70 | -0.42 | -4.21% | 2 | 919 | 30.28% |
© 2024 Yahoo. All rights reserved.