Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,280.59 -689.58 (-1.08%) CMC Crypto 200
1,367.07 +54.44 (+4.15%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-05-06 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,249 | 56.25% |
| AMZN240621C00260000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 1,603 | 32.03% |
| AMZN240719C00260000 | 2024-05-06 1:04PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 1,461 | 26.37% |
| AMZN240816C00260000 | 2024-05-06 2:08PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.24 | -0.03 | -12.50% | 12 | 134 | 29.15% |
| AMZN240920C00260000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.52 | 0.00 | - | 114 | 367 | 28.57% |
| AMZN241018C00260000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 0.70 | 0.74 | 0.79 | -0.05 | -6.67% | 10 | 529 | 28.16% |
| AMZN241115C00260000 | 2024-05-06 1:52PM EDT | 2024-11-15 | 1.44 | 1.51 | 1.59 | +0.19 | +15.20% | 3 | 45 | 30.27% |
| AMZN241220C00260000 | 2024-05-06 3:15PM EDT | 2024-12-20 | 2.00 | 2.05 | 2.16 | 0.00 | - | 2 | 210 | 30.04% |
| AMZN250117C00260000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 2.55 | 2.58 | 2.65 | +0.08 | +3.24% | 6 | 2,610 | 29.93% |
| AMZN250321C00260000 | 2024-05-06 3:54PM EDT | 2025-03-21 | 4.39 | 4.40 | 4.55 | 0.00 | - | 4 | 482 | 31.45% |
| AMZN250620C00260000 | 2024-05-06 1:02PM EDT | 2025-06-20 | 7.20 | 7.15 | 7.35 | +0.15 | +2.13% | 7 | 881 | 32.74% |
| AMZN250919C00260000 | 2024-05-01 11:47AM EDT | 2025-09-19 | 7.85 | 10.00 | 10.25 | 0.00 | - | 3 | 110 | 33.76% |
| AMZN251219C00260000 | 2024-05-06 9:56AM EDT | 2025-12-19 | 12.26 | 13.00 | 13.25 | +0.06 | +0.49% | 1 | 329 | 34.71% |
| AMZN260116C00260000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 13.27 | 13.70 | 14.00 | 0.00 | - | 122 | 704 | 34.78% |
| AMZN260618C00260000 | 2024-05-06 2:00PM EDT | 2026-06-18 | 18.20 | 18.70 | 19.05 | -0.02 | -0.11% | 3 | 556 | 36.16% |
| AMZN261218C00260000 | 2024-05-03 10:28AM EDT | 2026-12-18 | 23.53 | 23.75 | 24.80 | 0.00 | - | 3 | 41 | 37.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 71.05 | 71.60 | 0.00 | - | - | 0 | 64.84% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 80.30 | 81.95 | 0.00 | - | - | 0 | 108.46% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 50.54% |
| AMZN240920P00260000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 71.30 | 71.20 | 71.80 | -6.40 | -8.24% | 5 | 0 | 28.47% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 38.25% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 44.50% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 36.45% |
| AMZN260116P00260000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 74.13 | 70.95 | 73.10 | 0.00 | - | 36 | 247 | 17.53% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 72.30 | 74.65 | 0.00 | - | 1 | 6 | 18.50% |
© 2024 Yahoo. All rights reserved.