Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,646.97 +871.54 (+1.51%) CMC Crypto 200
1,269.17 -1.57 (-0.12%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00210000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,215 | 10,821 | 50.00% |
| AMZN240510C00210000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,177 | 5,040 | 25.00% |
| AMZN240517C00210000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,111 | 20,161 | 12.50% |
| AMZN240524C00210000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 392 | 1,349 | 12.50% |
| AMZN240531C00210000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 742 | 1,408 | 12.50% |
| AMZN240607C00210000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 287 | 655 | 12.50% |
| AMZN240621C00210000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,420 | 15,082 | 12.50% |
| AMZN240719C00210000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,521 | 6,157 | 6.25% |
| AMZN240816C00210000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 738 | 17,450 | 6.25% |
| AMZN240920C00210000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 364 | 9,829 | 6.25% |
| AMZN241018C00210000 | 2024-05-01 3:53PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 154 | 810 | 6.25% |
| AMZN241115C00210000 | 2024-05-01 3:53PM EDT | 2024-11-15 | 7.47 | 0.00 | 0.00 | 0.00 | - | 88 | 838 | 6.25% |
| AMZN241220C00210000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 9.94 | 0.00 | 0.00 | 0.00 | - | 71 | 811 | 3.13% |
| AMZN250117C00210000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 10.34 | 0.00 | 0.00 | 0.00 | - | 686 | 14,596 | 3.13% |
| AMZN250321C00210000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 82 | 997 | 3.13% |
| AMZN250620C00210000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 84 | 3,253 | 3.13% |
| AMZN250919C00210000 | 2024-05-01 10:31AM EDT | 2025-09-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 3.13% |
| AMZN251219C00210000 | 2024-05-01 12:30PM EDT | 2025-12-19 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,024 | 3.13% |
| AMZN260116C00210000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 27.29 | 0.00 | 0.00 | 0.00 | - | 14 | 986 | 3.13% |
| AMZN260618C00210000 | 2024-04-29 2:45PM EDT | 2026-06-18 | 30.77 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 3.13% |
| AMZN261218C00210000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 36.34 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00210000 | 2024-05-01 3:15PM EDT | 2024-05-03 | 25.05 | 0.00 | 0.00 | 0.00 | - | 132 | 4 | 0.00% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 25.20 | 0.00 | 0.00 | 0.00 | - | 51 | 22 | 0.00% |
| AMZN240517P00210000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 643 | 11 | 0.00% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00210000 | 2024-05-01 10:47AM EDT | 2024-06-21 | 29.93 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 33.03 | 0.00 | 0.00 | 0.00 | - | 10 | 682 | 0.00% |
| AMZN240816P00210000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 26.60% |
| AMZN241115P00210000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 34.79 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 32 | 185 | 0.00% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 2025-09-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 102 | 612 | 0.00% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 22.70% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 45.87 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 0.00% |
© 2024 Yahoo. All rights reserved.