Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,312.43 -1.05 (-0.03%) Nikkei
39,233.03 +445.65 (+1.15%) Hang Seng
19,553.61 0.00 (0.00%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,333.20 -619.39 (-0.93%) CMC Crypto 200
1,357.11 -16.73 (-1.22%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00250000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 108 | 87.50% |
| AMZN240531C00250000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 300 | 278 | 64.06% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 50.00% |
| AMZN240614C00250000 | 2024-05-15 12:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.04 | +0.01 | - | - | 30 | 44.14% |
| AMZN240621C00250000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1,977 | 36.33% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 38.48% |
| AMZN240719C00250000 | 2024-05-17 10:03AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,669 | 28.71% |
| AMZN240816C00250000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 18 | 4,171 | 29.20% |
| AMZN240920C00250000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 0.44 | 0.39 | 0.44 | -0.02 | -4.35% | 12 | 692 | 28.05% |
| AMZN241018C00250000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 0.69 | 0.63 | 0.69 | 0.00 | - | 12 | 420 | 27.54% |
| AMZN241115C00250000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 1.45 | 1.38 | 1.48 | -0.01 | -0.68% | 4 | 360 | 29.79% |
| AMZN241220C00250000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 1.94 | 1.93 | 2.02 | -0.05 | -2.51% | 41 | 2,048 | 29.43% |
| AMZN250117C00250000 | 2024-05-17 11:31AM EDT | 2025-01-17 | 2.56 | 2.45 | 2.52 | -0.04 | -1.54% | 49 | 2,248 | 29.36% |
| AMZN250321C00250000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 4.33 | 4.30 | 4.45 | -0.05 | -1.14% | 52 | 463 | 31.02% |
| AMZN250620C00250000 | 2024-05-17 3:52PM EDT | 2025-06-20 | 7.10 | 7.10 | 7.30 | -0.45 | -5.96% | 23 | 1,486 | 32.42% |
| AMZN250919C00250000 | 2024-05-17 1:43PM EDT | 2025-09-19 | 10.30 | 10.10 | 10.35 | +0.15 | +1.48% | 12 | 372 | 33.67% |
| AMZN251219C00250000 | 2024-05-17 1:08PM EDT | 2025-12-19 | 13.20 | 13.15 | 13.40 | -0.14 | -1.05% | 212 | 361 | 34.69% |
| AMZN260116C00250000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 13.89 | 13.90 | 14.15 | -0.11 | -0.79% | 5 | 3,001 | 34.75% |
| AMZN260618C00250000 | 2024-05-17 12:29PM EDT | 2026-06-18 | 18.85 | 18.85 | 19.20 | +0.03 | +0.16% | 1 | 413 | 36.17% |
| AMZN261218C00250000 | 2024-05-17 2:53PM EDT | 2026-12-18 | 24.12 | 23.70 | 24.85 | -0.48 | -1.95% | 14 | 526 | 37.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00250000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 66.00 | 65.00 | 65.50 | +66.00 | - | - | 0 | 48.05% |
| AMZN241115P00250000 | 2024-05-03 1:05PM EDT | 2024-11-15 | 63.50 | 64.85 | 65.80 | 0.00 | - | 4 | 0 | 23.93% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 60.70 | 64.90 | 65.80 | 0.00 | - | 1 | 1 | 21.91% |
| AMZN250117P00250000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 65.57 | 64.85 | 65.70 | +1.19 | +1.85% | 5 | 0 | 19.85% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 21.19% |
| AMZN260116P00250000 | 2024-05-13 1:37PM EDT | 2026-01-16 | 65.63 | 65.70 | 66.95 | 0.00 | - | 2 | 14 | 16.75% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 64.75 | 66.80 | 0.00 | - | 1 | 11 | 14.66% |
| AMZN261218P00250000 | 2024-05-17 3:23PM EDT | 2026-12-18 | 69.30 | 67.70 | 70.75 | +0.90 | +1.32% | 3 | 133 | 18.99% |
© 2024 Yahoo. All rights reserved.