Singapore markets open in 5 hours 7 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,190.27 +2.57 (+0.05%) Dow
39,084.33 +200.07 (+0.51%) Nasdaq
16,302.30 -30.26 (-0.19%) Bitcoin USD
62,287.12 -832.70 (-1.32%) CMC Crypto 200
1,320.59 +25.92 (+2.00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 281 | 81.25% |
| AMZN240517C00235000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,795 | 46.88% |
| AMZN240524C00235000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 552 | 38.67% |
| AMZN240531C00235000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 222 | 33.99% |
| AMZN240607C00235000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 5 | 20 | 30.86% |
| AMZN240621C00235000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 81 | 12,263 | 24.81% |
| AMZN240719C00235000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 33 | 197 | 24.17% |
| AMZN240816C00235000 | 2024-05-08 11:52AM EDT | 2024-08-16 | 0.94 | 0.94 | 0.98 | -0.09 | -8.74% | 3 | 1,957 | 28.78% |
| AMZN240920C00235000 | 2024-05-08 12:36PM EDT | 2024-09-20 | 1.61 | 1.65 | 1.70 | -0.19 | -10.56% | 3 | 996 | 28.45% |
| AMZN241018C00235000 | 2024-05-08 10:01AM EDT | 2024-10-18 | 2.24 | 2.32 | 2.37 | -0.27 | -10.76% | 102 | 997 | 28.46% |
| AMZN241115C00235000 | 2024-05-08 3:06PM EDT | 2024-11-15 | 3.90 | 3.85 | 3.95 | -0.10 | -2.50% | 36 | 116 | 30.98% |
| AMZN241220C00235000 | 2024-05-07 9:40AM EDT | 2024-12-20 | 5.15 | 4.85 | 4.95 | 0.00 | - | 11 | 895 | 30.89% |
| AMZN250117C00235000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 5.78 | 5.70 | 5.85 | -0.12 | -2.03% | 12 | 3,398 | 31.07% |
| AMZN250321C00235000 | 2024-05-08 9:55AM EDT | 2025-03-21 | 8.30 | 8.50 | 8.70 | -0.10 | -1.19% | 1 | 177 | 32.85% |
| AMZN250620C00235000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 12.90 | 12.15 | 12.40 | 0.00 | - | 5 | 365 | 34.26% |
| AMZN250919C00235000 | 2024-05-07 1:42PM EDT | 2025-09-19 | 16.10 | 15.75 | 16.00 | 0.00 | - | 34 | 695 | 35.40% |
| AMZN251219C00235000 | 2024-05-07 10:41AM EDT | 2025-12-19 | 19.25 | 19.10 | 19.40 | 0.00 | - | 1 | 582 | 36.28% |
| AMZN260116C00235000 | 2024-05-02 1:16PM EDT | 2026-01-16 | 18.15 | 20.00 | 20.20 | 0.00 | - | 41 | 316 | 36.30% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 2026-06-18 | 18.85 | 25.35 | 25.75 | 0.00 | - | 1 | 130 | 37.68% |
| AMZN261218C00235000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 31.60 | 30.85 | 31.55 | 0.00 | - | 1 | 47 | 38.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 47.01 | 46.95 | 47.30 | -13.28 | -22.03% | 1 | 0 | 50.39% |
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 46.85 | 47.20 | 0.00 | - | - | 0 | 39.16% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 46.80 | 47.20 | -42.02 | -46.97% | 1 | 0 | 28.61% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 41.44% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 46.75 | 47.55 | 0.00 | - | 14 | 0 | 24.46% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 46.65 | 47.40 | 0.00 | - | 321 | 0 | 19.63% |
| AMZN241018P00235000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 50.15 | 46.55 | 47.50 | 0.00 | - | 100 | 0 | 18.82% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 46.90 | 47.70 | 0.00 | - | 1 | 0 | 18.81% |
| AMZN250117P00235000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 47.76 | 47.35 | 47.90 | 0.00 | - | 3 | 96 | 17.35% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 47.60 | 48.80 | 0.00 | - | 1 | 62 | 18.64% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.05 | 50.00 | 0.00 | - | 10 | 23 | 19.20% |
| AMZN250919P00235000 | 2024-05-07 12:05PM EDT | 2025-09-19 | 49.95 | 50.80 | 51.30 | 0.00 | - | 2 | 113 | 19.65% |
| AMZN251219P00235000 | 2024-05-07 2:34PM EDT | 2025-12-19 | 52.60 | 51.65 | 52.90 | 0.00 | - | 10 | 11 | 20.38% |
| AMZN260116P00235000 | 2024-05-07 12:21PM EDT | 2026-01-16 | 51.70 | 52.30 | 53.15 | 0.00 | - | 1 | 24 | 20.25% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 28.58% |
© 2024 Yahoo. All rights reserved.