Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,153.34 -1,433.21 (-2.25%) CMC Crypto 200
1,289.42 -5.25 (-0.41%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240517C00245000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240531C00245000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN240607C00245000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621C00245000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| AMZN240719C00245000 | 2024-05-07 1:18PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN240816C00245000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN240920C00245000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN241018C00245000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN241115C00245000 | 2024-05-07 1:53PM EDT | 2024-11-15 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN241220C00245000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117C00245000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 4.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN250321C00245000 | 2024-05-06 1:56PM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN250620C00245000 | 2024-05-07 3:30PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN250919C00245000 | 2024-05-07 10:09AM EDT | 2025-09-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260116C00245000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260618C00245000 | 2024-05-07 2:29PM EDT | 2026-06-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00245000 | 2024-05-03 12:03PM EDT | 2026-12-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 122.64% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 37.53% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 44.39% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 40.18% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 60.65 | 63.45 | 0.00 | - | - | 3 | 26.26% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 24.36% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 29.54% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 30.21% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.