Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,307.72 +4.53 (+0.14%) Nikkei
38,592.36 +356.29 (+0.93%) Hang Seng
18,577.55 -0.75 (-0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,698.52 -425.96 (-0.66%) CMC Crypto 200
1,369.87 +57.24 (+4.36%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00175000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 13.80 | 13.70 | 14.00 | +2.12 | +18.15% | 193 | 1,168 | 49.27% |
| AMZN240517C00175000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 14.25 | 13.75 | 14.75 | +2.20 | +18.26% | 445 | 19,243 | 42.21% |
| AMZN240524C00175000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 14.50 | 14.20 | 15.00 | +2.00 | +16.00% | 70 | 741 | 35.52% |
| AMZN240531C00175000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 15.10 | 14.90 | 15.10 | +2.10 | +16.15% | 120 | 509 | 30.97% |
| AMZN240607C00175000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 15.00 | 15.00 | 15.55 | +1.40 | +10.29% | 54 | 355 | 30.47% |
| AMZN240614C00175000 | 2024-05-06 2:43PM EDT | 2024-06-14 | 15.00 | 15.85 | 16.10 | +1.90 | +14.50% | 13 | 9 | 30.77% |
| AMZN240621C00175000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 16.35 | 16.35 | 16.50 | +1.75 | +11.99% | 2,266 | 16,448 | 30.36% |
| AMZN240719C00175000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 18.25 | 18.35 | 18.50 | +1.50 | +8.96% | 144 | 6,583 | 31.32% |
| AMZN240816C00175000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 21.65 | 21.75 | 21.95 | +1.22 | +5.97% | 843 | 3,698 | 36.70% |
| AMZN240920C00175000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 23.35 | 23.70 | 23.90 | +1.35 | +6.14% | 150 | 3,159 | 36.38% |
| AMZN241018C00175000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 25.25 | 25.10 | 25.35 | +1.43 | +6.00% | 848 | 1,280 | 36.30% |
| AMZN241115C00175000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 26.30 | 27.55 | 27.75 | 0.00 | - | 10 | 1,473 | 38.36% |
| AMZN241220C00175000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 28.54 | 29.10 | 29.35 | +0.56 | +2.00% | 5 | 3,027 | 38.21% |
| AMZN250117C00175000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 30.00 | 30.35 | 30.65 | +1.15 | +3.99% | 35 | 11,625 | 38.28% |
| AMZN250321C00175000 | 2024-05-06 12:59PM EDT | 2025-03-21 | 32.49 | 33.65 | 34.00 | +0.29 | +0.90% | 3 | 1,697 | 39.44% |
| AMZN250620C00175000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 37.60 | 37.65 | 38.40 | +0.83 | +2.26% | 13 | 6,011 | 40.73% |
| AMZN250919C00175000 | 2024-05-06 3:35PM EDT | 2025-09-19 | 41.01 | 41.35 | 41.85 | +0.61 | +1.51% | 1 | 192 | 41.07% |
| AMZN251219C00175000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 44.64 | 44.95 | 45.35 | +1.92 | +4.49% | 9 | 1,885 | 41.74% |
| AMZN260116C00175000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 45.50 | 45.60 | 46.35 | +1.20 | +2.71% | 7 | 5,537 | 41.89% |
| AMZN260618C00175000 | 2024-05-06 12:17PM EDT | 2026-06-18 | 50.10 | 51.10 | 51.65 | +0.05 | +0.10% | 2 | 1,013 | 42.80% |
| AMZN261218C00175000 | 2024-05-06 3:22PM EDT | 2026-12-18 | 55.97 | 55.60 | 57.00 | +0.77 | +1.39% | 4 | 508 | 43.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00175000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 2,540 | 5,421 | 37.89% |
| AMZN240517P00175000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.25 | -0.18 | -41.86% | 1,865 | 17,986 | 28.52% |
| AMZN240524P00175000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 0.45 | 0.43 | 0.47 | -0.31 | -40.79% | 505 | 1,276 | 25.98% |
| AMZN240531P00175000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.67 | 0.63 | 0.68 | -0.36 | -34.95% | 479 | 1,276 | 24.43% |
| AMZN240607P00175000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 0.93 | 0.83 | 0.97 | -0.41 | -30.60% | 404 | 1,419 | 24.11% |
| AMZN240614P00175000 | 2024-05-06 3:44PM EDT | 2024-06-14 | 1.34 | 1.15 | 1.36 | -0.49 | -26.78% | 2,653 | 275 | 24.54% |
| AMZN240621P00175000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.50 | 1.49 | 1.52 | -0.61 | -28.91% | 2,782 | 11,696 | 23.55% |
| AMZN240719P00175000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 2.78 | 2.68 | 2.75 | -0.72 | -20.57% | 754 | 3,212 | 23.74% |
| AMZN240816P00175000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 5.45 | 5.35 | 5.45 | -0.78 | -12.52% | 79 | 6,136 | 28.64% |
| AMZN240920P00175000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 6.55 | 6.45 | 6.60 | -0.85 | -11.49% | 351 | 4,164 | 27.61% |
| AMZN241018P00175000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 7.37 | 7.20 | 7.35 | -0.83 | -10.12% | 83 | 2,044 | 26.86% |
| AMZN241115P00175000 | 2024-05-06 1:24PM EDT | 2024-11-15 | 9.63 | 8.90 | 9.05 | -0.36 | -3.60% | 1 | 624 | 28.33% |
| AMZN241220P00175000 | 2024-05-06 1:10PM EDT | 2024-12-20 | 10.50 | 9.75 | 9.90 | -0.30 | -2.78% | 5 | 2,443 | 27.66% |
| AMZN250117P00175000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 10.81 | 10.35 | 10.55 | -0.59 | -5.18% | 25 | 7,300 | 27.24% |
| AMZN250321P00175000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 12.75 | 12.30 | 12.55 | -0.54 | -4.06% | 52 | 1,462 | 27.53% |
| AMZN250620P00175000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 15.35 | 14.55 | 14.85 | -0.30 | -1.92% | 21 | 3,187 | 27.42% |
| AMZN250919P00175000 | 2024-05-02 12:42PM EDT | 2025-09-19 | 18.85 | 16.35 | 16.75 | 0.00 | - | 1 | 131 | 27.14% |
| AMZN251219P00175000 | 2024-05-06 3:22PM EDT | 2025-12-19 | 18.60 | 18.25 | 18.60 | -0.85 | -4.37% | 2,913 | 1,316 | 27.06% |
| AMZN260116P00175000 | 2024-05-06 12:29PM EDT | 2026-01-16 | 19.55 | 18.60 | 19.00 | -0.32 | -1.61% | 20 | 540 | 26.88% |
| AMZN260618P00175000 | 2024-05-06 12:17PM EDT | 2026-06-18 | 22.06 | 21.15 | 21.70 | -0.24 | -1.08% | 3 | 769 | 26.74% |
| AMZN261218P00175000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 24.67 | 23.15 | 24.70 | +0.17 | +0.69% | 2 | 74 | 26.70% |
© 2024 Yahoo. All rights reserved.