Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,190.31 +9.57 (+0.18%) Dow
38,953.15 +100.88 (+0.26%) Nasdaq
16,348.05 -1.19 (-0.01%) Bitcoin USD
63,312.85 -696.19 (-1.09%) CMC Crypto 200
1,312.52 -52.61 (-3.85%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00110000 | 2024-05-07 9:52AM EDT | 2024-05-10 | 78.90 | 78.50 | 79.20 | +0.90 | +1.15% | 4 | 7 | 255.86% |
| AMZN240517C00110000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 76.54 | 78.85 | 79.75 | 0.00 | - | 5 | 577 | 161.33% |
| AMZN240524C00110000 | 2024-05-07 9:52AM EDT | 2024-05-24 | 79.15 | 78.60 | 79.40 | +1.75 | +2.26% | 4 | 31 | 104.30% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 71.32 | 78.80 | 79.60 | 0.00 | - | 3 | 2 | 102.34% |
| AMZN240607C00110000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 74.00 | 78.85 | 79.60 | 0.00 | - | - | 3 | 91.50% |
| AMZN240621C00110000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 78.30 | 79.35 | 79.85 | 0.00 | - | 3 | 4,000 | 86.91% |
| AMZN240719C00110000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 71.89 | 79.95 | 80.45 | 0.00 | - | 3 | 35 | 77.59% |
| AMZN240816C00110000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 78.80 | 80.50 | 81.00 | 0.00 | - | 1 | 2,058 | 71.63% |
| AMZN240920C00110000 | 2024-05-03 10:10AM EDT | 2024-09-20 | 79.07 | 81.15 | 81.70 | 0.00 | - | 1 | 5,127 | 66.81% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 2024-10-18 | 74.48 | 81.60 | 82.30 | 0.00 | - | 2 | 14 | 64.05% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 82.35 | 82.90 | 0.00 | - | 2 | 4 | 62.71% |
| AMZN241220C00110000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 81.12 | 83.10 | 83.60 | 0.00 | - | 6 | 113 | 60.88% |
| AMZN250117C00110000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 83.00 | 83.80 | 84.35 | 0.00 | - | 64 | 4,218 | 60.28% |
| AMZN250321C00110000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 84.12 | 83.80 | 86.75 | 0.00 | - | 1 | 92 | 57.94% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 85.70 | 87.75 | 0.00 | - | 4 | 1,054 | 55.04% |
| AMZN250919C00110000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 86.62 | 87.75 | 90.60 | 0.00 | - | 1 | 68 | 55.39% |
| AMZN251219C00110000 | 2024-05-06 2:56PM EDT | 2025-12-19 | 89.55 | 89.60 | 91.30 | 0.00 | - | 2 | 3,553 | 53.51% |
| AMZN260116C00110000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 83.80 | 89.95 | 92.05 | 0.00 | - | 1 | 201 | 53.35% |
| AMZN260618C00110000 | 2024-05-06 11:05AM EDT | 2026-06-18 | 92.12 | 93.05 | 94.95 | 0.00 | - | 1 | 205 | 52.81% |
| AMZN261218C00110000 | 2024-05-06 11:05AM EDT | 2026-12-18 | 95.22 | 95.60 | 98.65 | 0.00 | - | 1 | 91 | 52.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 162.50% |
| AMZN240517P00110000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,502 | 96.88% |
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 400 | 415 | 73.44% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 2 | 73.44% |
| AMZN240621P00110000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 23,345 | 53.91% |
| AMZN240719P00110000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.00 | - | 8 | 2,715 | 48.63% |
| AMZN240816P00110000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.15 | 0.00 | - | 4 | 226 | 45.61% |
| AMZN240920P00110000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.24 | 0.17 | 0.24 | 0.00 | - | 3 | 11,201 | 42.09% |
| AMZN241018P00110000 | 2024-05-06 12:54PM EDT | 2024-10-18 | 0.31 | 0.25 | 0.32 | 0.00 | - | 11 | 210 | 40.04% |
| AMZN241115P00110000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 0.53 | 0.44 | 0.49 | 0.00 | - | 1 | 591 | 39.70% |
| AMZN241220P00110000 | 2024-05-06 11:52AM EDT | 2024-12-20 | 0.72 | 0.60 | 0.68 | 0.00 | - | 1 | 705 | 38.75% |
| AMZN250117P00110000 | 2024-05-07 9:37AM EDT | 2025-01-17 | 0.84 | 0.80 | 0.84 | -0.02 | -2.33% | 1 | 19,272 | 38.06% |
| AMZN250321P00110000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 1.34 | 1.16 | 1.24 | 0.00 | - | 1 | 302 | 36.94% |
| AMZN250620P00110000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 1.88 | 1.76 | 1.82 | 0.00 | - | 8 | 4,612 | 35.56% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 2.37 | 2.47 | 0.00 | - | 10 | 109 | 34.72% |
| AMZN251219P00110000 | 2024-05-02 12:19PM EDT | 2025-12-19 | 3.71 | 3.05 | 3.20 | 0.00 | - | 1 | 10,474 | 34.27% |
| AMZN260116P00110000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 3.50 | 3.15 | 3.30 | 0.00 | - | 9 | 5,885 | 33.77% |
| AMZN260618P00110000 | 2024-05-07 9:46AM EDT | 2026-06-18 | 4.35 | 4.35 | 4.45 | -0.91 | -14.75% | 2 | 2,433 | 33.06% |
| AMZN261218P00110000 | 2024-05-06 10:31AM EDT | 2026-12-18 | 5.80 | 5.40 | 5.90 | 0.00 | - | 10 | 236 | 32.59% |
© 2024 Yahoo. All rights reserved.