Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,319.22 +11.32 (+0.34%) Nikkei
39,080.30 +463.20 (+1.20%) Hang Seng
18,866.61 -328.99 (-1.71%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,375.80 -500.42 (-0.72%) CMC Crypto 200
1,511.63 -14.78 (-0.97%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00180000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3,097 | 0 | 0.00% |
| AMZN240531C00180000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 0.00% |
| AMZN240607C00180000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| AMZN240614C00180000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| AMZN240621C00180000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.00% |
| AMZN240628C00180000 | 2024-05-22 3:30PM EDT | 2024-06-28 | 7.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMZN240719C00180000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| AMZN240816C00180000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 13.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| AMZN240920C00180000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 14.91 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AMZN241018C00180000 | 2024-05-22 3:55PM EDT | 2024-10-18 | 16.52 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN241115C00180000 | 2024-05-22 1:45PM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMZN241220C00180000 | 2024-05-22 3:33PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN250117C00180000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 22.18 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| AMZN250321C00180000 | 2024-05-22 3:36PM EDT | 2025-03-21 | 25.72 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN250620C00180000 | 2024-05-22 3:19PM EDT | 2025-06-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250919C00180000 | 2024-05-22 2:50PM EDT | 2025-09-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00180000 | 2024-05-22 3:01PM EDT | 2025-12-19 | 36.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00180000 | 2024-05-22 3:36PM EDT | 2026-01-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN260618C00180000 | 2024-05-22 3:53PM EDT | 2026-06-18 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00180000 | 2024-05-22 3:51PM EDT | 2026-12-18 | 48.76 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00180000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12,874 | 0 | 6.25% |
| AMZN240531P00180000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6,599 | 0 | 3.13% |
| AMZN240607P00180000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 2.05 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 1.56% |
| AMZN240614P00180000 | 2024-05-22 3:32PM EDT | 2024-06-14 | 2.74 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| AMZN240621P00180000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 1.56% |
| AMZN240628P00180000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 3.57 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AMZN240719P00180000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,383 | 0 | 1.56% |
| AMZN240816P00180000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| AMZN240920P00180000 | 2024-05-22 3:44PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.78% |
| AMZN241018P00180000 | 2024-05-22 2:03PM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AMZN241115P00180000 | 2024-05-22 2:27PM EDT | 2024-11-15 | 11.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| AMZN241220P00180000 | 2024-05-22 10:43AM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMZN250117P00180000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 13.13 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.39% |
| AMZN250321P00180000 | 2024-05-22 2:22PM EDT | 2025-03-21 | 15.36 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.39% |
| AMZN250620P00180000 | 2024-05-22 11:25AM EDT | 2025-06-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMZN250919P00180000 | 2024-05-21 10:37AM EDT | 2025-09-19 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN251219P00180000 | 2024-05-20 1:27PM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.39% |
| AMZN260116P00180000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| AMZN260618P00180000 | 2024-05-21 12:54PM EDT | 2026-06-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.39% |
| AMZN261218P00180000 | 2024-05-22 3:26PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.