Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,921.51 +1,543.03 (+2.36%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00240000 | 2024-05-16 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 134 | 75.00% |
| AMZN240531C00240000 | 2024-05-13 1:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 236 | 352 | 50.39% |
| AMZN240607C00240000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 41.80% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240621C00240000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 3,662 | 31.06% |
| AMZN240719C00240000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 111 | 846 | 26.17% |
| AMZN240816C00240000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 17 | 849 | 28.42% |
| AMZN240920C00240000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.73 | 0.71 | 0.77 | -0.02 | -2.67% | 151 | 807 | 27.64% |
| AMZN241018C00240000 | 2024-05-17 12:29PM EDT | 2024-10-18 | 1.12 | 1.08 | 1.16 | -0.27 | -19.42% | 1 | 311 | 27.36% |
| AMZN241115C00240000 | 2024-05-17 2:52PM EDT | 2024-11-15 | 2.19 | 2.17 | 2.24 | -0.04 | -1.79% | 1 | 586 | 29.73% |
| AMZN241220C00240000 | 2024-05-17 2:24PM EDT | 2024-12-20 | 2.88 | 2.88 | 2.95 | -0.05 | -1.71% | 284 | 668 | 29.49% |
| AMZN250117C00240000 | 2024-05-17 2:21PM EDT | 2025-01-17 | 3.57 | 3.50 | 3.65 | -0.28 | -7.27% | 21 | 3,099 | 29.66% |
| AMZN250321C00240000 | 2024-05-17 1:30PM EDT | 2025-03-21 | 5.90 | 5.80 | 5.95 | -0.02 | -0.34% | 3 | 1,189 | 31.35% |
| AMZN250620C00240000 | 2024-05-17 1:22PM EDT | 2025-06-20 | 9.05 | 9.00 | 9.25 | -0.55 | -5.73% | 24 | 1,147 | 32.92% |
| AMZN250919C00240000 | 2024-05-16 3:38PM EDT | 2025-09-19 | 12.25 | 12.30 | 12.50 | 0.00 | - | 1 | 335 | 34.07% |
| AMZN251219C00240000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 15.70 | 15.55 | 15.85 | 0.00 | - | 7 | 414 | 35.22% |
| AMZN260116C00240000 | 2024-05-17 11:55AM EDT | 2026-01-16 | 16.40 | 16.35 | 16.60 | -0.25 | -1.50% | 4 | 673 | 35.24% |
| AMZN260618C00240000 | 2024-05-15 9:36AM EDT | 2026-06-18 | 22.00 | 21.50 | 21.85 | 0.00 | - | 4 | 898 | 36.64% |
| AMZN261218C00240000 | 2024-05-17 2:42PM EDT | 2026-12-18 | 27.00 | 26.50 | 27.50 | +0.50 | +1.89% | 3 | 715 | 37.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 54.90 | 55.75 | 0.00 | - | 9 | 0 | 29.37% |
| AMZN241115P00240000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 52.74 | 53.85 | 55.75 | 0.00 | - | 2 | 0 | 20.81% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 53.85 | 57.30 | 0.00 | - | 1 | 1 | 26.45% |
| AMZN250117P00240000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 55.52 | 54.85 | 55.70 | +5.55 | +11.11% | 6 | 0 | 17.60% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 53.20 | 54.60 | 55.70 | 0.00 | - | 1 | 131 | 15.72% |
| AMZN250620P00240000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 54.95 | 55.10 | 56.70 | 0.00 | - | 1 | 4 | 17.85% |
| AMZN250919P00240000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 56.75 | 56.50 | 57.35 | 0.00 | - | 2 | 8 | 17.76% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 57.75 | 59.20 | 0.00 | - | 4 | 4 | 19.74% |
| AMZN260116P00240000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 54.50 | 57.40 | 58.60 | 0.00 | - | 1 | 241 | 18.28% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 58.90 | 60.40 | 0.00 | - | 29 | 29 | 18.90% |
| AMZN261218P00240000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 61.79 | 59.95 | 63.15 | +1.27 | +2.10% | 1 | 11 | 20.02% |
© 2024 Yahoo. All rights reserved.