Singapore markets open in 6 hours 1 minute
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,069.83 +51.44 (+1.03%) Dow
38,270.44 +367.15 (+0.97%) Nasdaq
15,849.73 +244.25 (+1.57%) Bitcoin USD
59,368.61 +41.03 (+0.07%) CMC Crypto 200
1,277.95 +7.21 (+0.57%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00230000 | 2024-05-02 12:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 10,100 | 96.88% |
| AMZN240510C00230000 | 2024-05-02 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,065 | 48.44% |
| AMZN240517C00230000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 2,622 | 39.06% |
| AMZN240524C00230000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 113 | 650 | 32.81% |
| AMZN240531C00230000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 65 | 380 | 30.86% |
| AMZN240621C00230000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 117 | 3,625 | 25.88% |
| AMZN240719C00230000 | 2024-05-02 2:29PM EDT | 2024-07-19 | 0.30 | 0.31 | 0.33 | +0.07 | +30.43% | 18 | 1,124 | 25.81% |
| AMZN240816C00230000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 1.30 | 1.30 | 1.36 | +0.36 | +38.30% | 76 | 1,989 | 29.96% |
| AMZN240920C00230000 | 2024-05-02 9:55AM EDT | 2024-09-20 | 1.76 | 2.09 | 2.17 | -0.04 | -2.22% | 32 | 1,902 | 29.54% |
| AMZN241018C00230000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 2.44 | 2.82 | 2.92 | -0.01 | -0.41% | 7 | 328 | 29.56% |
| AMZN241115C00230000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 4.35 | 4.40 | 4.55 | +0.02 | +0.46% | 268 | 252 | 31.88% |
| AMZN241220C00230000 | 2024-05-02 1:47PM EDT | 2024-12-20 | 5.50 | 5.45 | 5.60 | -0.10 | -1.79% | 15 | 720 | 31.79% |
| AMZN250117C00230000 | 2024-05-02 2:41PM EDT | 2025-01-17 | 6.30 | 6.35 | 6.45 | +0.92 | +17.10% | 157 | 4,250 | 31.79% |
| AMZN250321C00230000 | 2024-05-02 2:01PM EDT | 2025-03-21 | 9.05 | 9.15 | 9.30 | +1.55 | +20.67% | 31 | 2,279 | 33.47% |
| AMZN250620C00230000 | 2024-04-30 11:50AM EDT | 2025-06-20 | 11.80 | 12.80 | 12.95 | +0.43 | +3.78% | 3 | 615 | 34.76% |
| AMZN250919C00230000 | 2024-05-01 9:52AM EDT | 2025-09-19 | 15.00 | 16.25 | 16.40 | 0.00 | - | 1 | 239 | 35.72% |
| AMZN251219C00230000 | 2024-05-02 2:40PM EDT | 2025-12-19 | 19.70 | 19.60 | 19.90 | +0.40 | +2.07% | 6 | 751 | 36.73% |
| AMZN260116C00230000 | 2024-05-02 11:51AM EDT | 2026-01-16 | 19.12 | 20.45 | 20.60 | +0.10 | +0.53% | 2 | 1,163 | 36.64% |
| AMZN260618C00230000 | 2024-05-02 12:07PM EDT | 2026-06-18 | 24.75 | 25.80 | 26.15 | +2.30 | +10.24% | 1 | 492 | 38.07% |
| AMZN261218C00230000 | 2024-05-01 3:46PM EDT | 2026-12-18 | 29.74 | 31.10 | 31.65 | 0.00 | - | 2 | 149 | 38.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 2024-05-03 | 48.05 | 45.05 | 45.45 | 0.00 | - | 2 | 0 | 145.31% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 52.35 | 45.00 | 45.45 | 0.00 | - | 31 | 0 | 51.47% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 50.20 | 44.90 | 45.30 | 0.00 | - | - | 0 | 33.01% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 45.00 | 45.35 | 0.00 | - | 2 | 0 | 25.59% |
| AMZN240719P00230000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 46.95 | 44.80 | 45.40 | 0.00 | - | 18 | 5 | 22.07% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 44.70 | 45.60 | 0.00 | - | 14 | 0 | 22.12% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 44.70 | 45.65 | 0.00 | - | 5 | 0 | 19.73% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 44.85 | 45.65 | 0.00 | - | 2 | 0 | 18.04% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 45.20 | 45.95 | 0.00 | - | 1 | 3 | 18.76% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 32.21% |
| AMZN250117P00230000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 51.73 | 45.90 | 46.40 | 0.00 | - | 10 | 18 | 18.34% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 46.60 | 48.05 | 0.00 | - | 150 | 169 | 21.10% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 48.00 | 49.95 | 0.00 | - | 1 | 36 | 22.28% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 27.25% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 50.50 | 51.95 | 0.00 | - | 2 | 4 | 21.36% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 50.80 | 52.15 | 0.00 | - | 10 | 24 | 21.14% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 52.25 | 53.75 | 0.00 | - | 1 | 18 | 20.75% |
© 2024 Yahoo. All rights reserved.