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
61,816.86 +2,604.93 (+4.40%) CMC Crypto 200
1,341.75 +64.77 (+5.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00205000 | 2024-05-03 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 12,466 | 65.63% |
| AMZN240510C00205000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 555 | 3,643 | 29.10% |
| AMZN240517C00205000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1,422 | 16,917 | 24.76% |
| AMZN240524C00205000 | 2024-05-03 1:39PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 710 | 2,329 | 24.59% |
| AMZN240531C00205000 | 2024-05-03 1:26PM EDT | 2024-05-31 | 0.46 | 0.43 | 0.45 | -0.02 | -4.17% | 319 | 1,364 | 23.66% |
| AMZN240607C00205000 | 2024-05-03 1:17PM EDT | 2024-06-07 | 0.75 | 0.67 | 0.72 | +0.10 | +15.38% | 175 | 4,830 | 23.94% |
| AMZN240621C00205000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 1.29 | 1.27 | 1.30 | +0.02 | +1.57% | 406 | 7,148 | 24.23% |
| AMZN240719C00205000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 2.74 | 2.74 | 2.76 | +0.28 | +11.38% | 848 | 8,442 | 25.60% |
| AMZN240816C00205000 | 2024-05-03 1:40PM EDT | 2024-08-16 | 5.85 | 5.75 | 5.85 | +0.60 | +11.21% | 268 | 13,248 | 31.20% |
| AMZN240920C00205000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 7.72 | 7.45 | 7.60 | +0.73 | +10.44% | 83 | 4,137 | 31.21% |
| AMZN241018C00205000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 9.00 | 8.80 | 9.00 | +0.75 | +9.09% | 142 | 605 | 31.47% |
| AMZN241115C00205000 | 2024-05-03 11:18AM EDT | 2024-11-15 | 11.48 | 11.30 | 11.45 | +0.93 | +8.82% | 10 | 991 | 33.83% |
| AMZN241220C00205000 | 2024-05-03 1:39PM EDT | 2024-12-20 | 12.85 | 12.80 | 12.90 | +0.55 | +4.47% | 77 | 1,820 | 33.69% |
| AMZN250117C00205000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 14.32 | 13.90 | 14.15 | +0.93 | +6.95% | 35 | 2,092 | 33.86% |
| AMZN250321C00205000 | 2024-05-03 10:01AM EDT | 2025-03-21 | 17.55 | 17.40 | 17.55 | +0.70 | +4.15% | 2 | 561 | 35.29% |
| AMZN250620C00205000 | 2024-05-03 9:59AM EDT | 2025-06-20 | 22.00 | 21.60 | 21.90 | +2.15 | +10.83% | 2 | 3,346 | 36.69% |
| AMZN250919C00205000 | 2024-05-03 9:57AM EDT | 2025-09-19 | 25.90 | 25.35 | 25.65 | +2.73 | +11.78% | 4 | 80 | 37.50% |
| AMZN251219C00205000 | 2024-05-03 11:44AM EDT | 2025-12-19 | 29.55 | 29.10 | 29.35 | +3.05 | +11.51% | 29 | 2,562 | 38.42% |
| AMZN260116C00205000 | 2024-05-03 12:57PM EDT | 2026-01-16 | 30.00 | 30.00 | 30.20 | +2.25 | +8.11% | 3 | 761 | 38.42% |
| AMZN260618C00205000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 35.69 | 35.55 | 35.90 | +2.04 | +6.06% | 50 | 261 | 39.70% |
| AMZN261218C00205000 | 2024-05-03 11:22AM EDT | 2026-12-18 | 41.45 | 41.15 | 41.70 | +0.67 | +1.64% | 1 | 189 | 40.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00205000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 19.15 | 18.60 | 18.85 | -1.85 | -8.81% | 2 | 31 | 98.05% |
| AMZN240510P00205000 | 2024-05-03 1:08PM EDT | 2024-05-10 | 18.51 | 18.60 | 18.85 | -2.59 | -12.27% | 83 | 24 | 39.55% |
| AMZN240517P00205000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 17.45 | 18.60 | 18.85 | -4.95 | -22.10% | 2 | 7 | 28.86% |
| AMZN240524P00205000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 18.36 | 18.65 | 18.85 | -8.07 | -30.53% | 2 | 0 | 23.85% |
| AMZN240531P00205000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 18.59 | 18.65 | 18.90 | -14.46 | -43.75% | 2 | 0 | 21.58% |
| AMZN240621P00205000 | 2024-05-02 1:11PM EDT | 2024-06-21 | 22.45 | 19.00 | 19.25 | 0.00 | - | 26 | 741 | 19.78% |
| AMZN240719P00205000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 19.70 | 19.65 | 19.85 | -1.45 | -6.86% | 14 | 157 | 19.18% |
| AMZN240816P00205000 | 2024-05-03 12:24PM EDT | 2024-08-16 | 21.59 | 21.60 | 22.05 | -1.54 | -6.66% | 1 | 35 | 24.18% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 22.55 | 23.00 | 0.00 | - | 3 | 33 | 23.46% |
| AMZN241018P00205000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 26.50 | 23.25 | 23.70 | 0.00 | - | 13 | 30 | 23.05% |
| AMZN241115P00205000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 25.80 | 24.80 | 25.25 | 0.00 | - | 2 | 4 | 24.53% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 31.75 | 25.55 | 25.75 | 0.00 | - | 1 | 273 | 23.53% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 30.56 | 25.95 | 26.30 | 0.00 | - | 30 | 91 | 23.18% |
| AMZN250321P00205000 | 2024-05-03 10:46AM EDT | 2025-03-21 | 27.34 | 27.90 | 28.30 | -2.87 | -9.50% | 20 | 10 | 23.84% |
| AMZN250620P00205000 | 2024-05-03 9:47AM EDT | 2025-06-20 | 29.80 | 30.05 | 30.40 | -1.80 | -5.70% | 33 | 251 | 23.82% |
| AMZN251219P00205000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 33.90 | 33.65 | 34.10 | -3.56 | -9.50% | 22 | 1 | 23.83% |
| AMZN260116P00205000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 33.85 | 34.10 | 34.45 | -2.70 | -7.39% | 59 | 717 | 23.66% |
| AMZN260618P00205000 | 2024-05-03 12:27PM EDT | 2026-06-18 | 36.85 | 36.70 | 37.20 | -3.97 | -9.73% | 53 | 59 | 23.76% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 2026-12-18 | 42.50 | 38.70 | 39.75 | 0.00 | - | 10 | 1,523 | 23.51% |
© 2024 Yahoo. All rights reserved.