Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,056.89 +38.50 (+0.77%) Dow
38,164.29 +261.00 (+0.69%) Nasdaq
15,820.50 +215.02 (+1.38%) Bitcoin USD
59,129.23 +1,842.26 (+3.22%) CMC Crypto 200
1,275.44 +4.70 (+0.37%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:215.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00215000 | 2024-05-02 2:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 9,881 | 71.88% |
| AMZN240510C00215000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 281 | 4,582 | 35.94% |
| AMZN240517C00215000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,331 | 77,420 | 31.25% |
| AMZN240524C00215000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 64 | 1,067 | 29.10% |
| AMZN240531C00215000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 101 | 704 | 26.95% |
| AMZN240607C00215000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.23 | +0.02 | +12.50% | 9 | 720 | 26.71% |
| AMZN240621C00215000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.42 | +0.08 | +23.53% | 729 | 4,161 | 25.54% |
| AMZN240719C00215000 | 2024-05-02 3:20PM EDT | 2024-07-19 | 1.14 | 1.12 | 1.16 | +0.39 | +52.00% | 203 | 7,850 | 26.10% |
| AMZN240816C00215000 | 2024-05-02 3:17PM EDT | 2024-08-16 | 3.15 | 3.15 | 3.25 | +0.55 | +21.15% | 277 | 1,887 | 31.12% |
| AMZN240920C00215000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 4.55 | 4.40 | 4.55 | +1.22 | +46.39% | 9 | 3,197 | 30.82% |
| AMZN241018C00215000 | 2024-05-02 3:13PM EDT | 2024-10-18 | 5.54 | 5.50 | 5.65 | +0.54 | +10.80% | 118 | 1,179 | 30.91% |
| AMZN241115C00215000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 7.75 | 7.70 | 7.85 | +1.15 | +17.42% | 14 | 252 | 33.41% |
| AMZN241220C00215000 | 2024-05-02 2:36PM EDT | 2024-12-20 | 9.00 | 9.00 | 9.15 | +1.44 | +19.05% | 30 | 859 | 33.28% |
| AMZN250117C00215000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 10.17 | 10.05 | 10.20 | -0.04 | -0.39% | 13 | 4,798 | 33.30% |
| AMZN250321C00215000 | 2024-05-02 2:03PM EDT | 2025-03-21 | 13.35 | 13.35 | 13.45 | +0.40 | +3.09% | 35 | 717 | 34.89% |
| AMZN250620C00215000 | 2024-05-02 2:33PM EDT | 2025-06-20 | 17.30 | 17.30 | 17.60 | +1.10 | +6.79% | 11 | 1,099 | 36.30% |
| AMZN250919C00215000 | 2024-04-30 12:16PM EDT | 2025-09-19 | 19.30 | 21.05 | 21.25 | +0.10 | +0.52% | 11 | 31 | 37.15% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 23.70 | 24.50 | 24.85 | 0.00 | - | 10 | 101 | 38.05% |
| AMZN260116C00215000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 24.90 | 25.35 | 25.65 | +0.20 | +0.81% | 28 | 2,298 | 38.02% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 2026-06-18 | 28.70 | 31.00 | 31.30 | 0.00 | - | 1 | 111 | 39.35% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 2026-12-18 | 34.84 | 36.45 | 37.10 | 0.00 | - | 1 | 31 | 40.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 2024-05-03 | 36.49 | 30.10 | 30.35 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240510P00215000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 33.50 | 29.95 | 30.45 | +0.90 | +2.76% | 8 | 3 | 0.00% |
| AMZN240517P00215000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 30.30 | 30.05 | 30.50 | -2.51 | -7.65% | 35 | 5 | 0.00% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 36.95 | 30.00 | 30.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00215000 | 2024-05-02 2:44PM EDT | 2024-06-21 | 30.15 | 30.00 | 30.65 | +0.54 | +1.82% | 100 | 100 | 0.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 30.00 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 2024-08-16 | 36.37 | 30.85 | 31.30 | 0.00 | - | 6 | 6 | 18.18% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 31.35 | 31.85 | 0.00 | - | 2 | 8 | 18.90% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 2024-10-18 | 37.87 | 31.80 | 32.30 | 0.00 | - | 1 | 2 | 19.09% |
| AMZN241115P00215000 | 2024-05-01 10:16AM EDT | 2024-11-15 | 36.85 | 32.95 | 33.40 | 0.00 | - | 2 | 6 | 21.09% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 33.50 | 34.10 | 0.00 | - | 1 | 28 | 21.19% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 34.00 | 34.50 | 0.00 | - | 2 | 58 | 20.92% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 35.35 | 35.80 | 0.00 | - | 1 | 3 | 21.23% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 36.85 | 38.35 | 0.00 | - | 5 | 132 | 22.64% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 2025-09-19 | 43.47 | 38.75 | 39.55 | 0.00 | - | 1 | 31 | 22.08% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 40.50 | 40.95 | 0.00 | - | 9 | 11 | 21.97% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 40.60 | 41.25 | 0.00 | - | 4 | 103 | 21.81% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 2026-06-18 | 45.66 | 43.05 | 43.70 | 0.00 | - | 20 | 158 | 21.99% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 45.05 | 46.55 | 0.00 | - | 2 | 445 | 22.28% |
© 2024 Yahoo. All rights reserved.