Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,596.62 -1,894.42 (-3.03%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00115000 | 2024-05-10 1:39PM EDT | 2024-05-10 | 72.55 | 72.20 | 72.85 | -3.32 | -4.38% | 3 | 402 | 364.06% |
| AMZN240517C00115000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 72.65 | 72.20 | 72.95 | -0.37 | -0.51% | 7 | 138 | 140.23% |
| AMZN240524C00115000 | 2024-05-07 12:41PM EDT | 2024-05-24 | 74.32 | 72.20 | 73.25 | 0.00 | - | 1 | 5 | 116.60% |
| AMZN240531C00115000 | 2024-05-09 12:47PM EDT | 2024-05-31 | 73.11 | 72.30 | 73.15 | -3.11 | -4.08% | 1 | 32 | 96.29% |
| AMZN240607C00115000 | 2024-04-26 11:22AM EDT | 2024-06-07 | 64.29 | 72.40 | 73.45 | 0.00 | - | 1 | 1 | 92.33% |
| AMZN240621C00115000 | 2024-05-09 11:35AM EDT | 2024-06-21 | 77.00 | 72.75 | 73.75 | 0.00 | - | 1 | 5,703 | 83.84% |
| AMZN240719C00115000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 73.95 | 73.25 | 74.15 | -1.45 | -1.92% | 1 | 139 | 71.75% |
| AMZN240816C00115000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 74.95 | 73.75 | 74.90 | 0.00 | - | 2 | 3,127 | 66.87% |
| AMZN240920C00115000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 78.05 | 74.75 | 75.40 | 0.00 | - | 1 | 1,637 | 62.77% |
| AMZN241018C00115000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 75.23 | 75.30 | 76.05 | +1.28 | +1.73% | 1 | 81 | 60.50% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 2024-11-15 | 69.00 | 75.25 | 76.80 | 0.00 | - | 5 | 8 | 57.58% |
| AMZN241220C00115000 | 2024-04-30 10:46AM EDT | 2024-12-20 | 71.54 | 75.95 | 77.50 | 0.00 | - | 1 | 208 | 55.91% |
| AMZN250117C00115000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 78.00 | 76.70 | 78.20 | -3.85 | -4.70% | 3 | 3,068 | 55.47% |
| AMZN250321C00115000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 79.40 | 78.20 | 79.85 | 0.00 | - | 1 | 37 | 54.58% |
| AMZN250620C00115000 | 2024-05-02 2:36PM EDT | 2025-06-20 | 79.00 | 80.50 | 82.00 | 0.00 | - | 1 | 850 | 53.73% |
| AMZN250919C00115000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 83.20 | 83.00 | 83.95 | 0.00 | - | 1 | 22 | 53.34% |
| AMZN251219C00115000 | 2024-05-09 9:59AM EDT | 2025-12-19 | 85.50 | 84.55 | 85.75 | 0.00 | - | 5 | 616 | 52.21% |
| AMZN260116C00115000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 85.20 | 85.20 | 86.40 | 0.00 | - | 1 | 196 | 52.19% |
| AMZN260618C00115000 | 2024-05-09 11:41AM EDT | 2026-06-18 | 92.07 | 88.15 | 89.60 | 0.00 | - | 1 | 86 | 51.58% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 2026-12-18 | 83.72 | 90.55 | 93.60 | 0.00 | - | 1 | 4 | 50.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 300.00% |
| AMZN240517P00115000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,719 | 106.25% |
| AMZN240524P00115000 | 2024-05-01 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 81.25% |
| AMZN240531P00115000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 69.53% |
| AMZN240607P00115000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 500 | 501 | 62.11% |
| AMZN240621P00115000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 15 | 15,492 | 55.47% |
| AMZN240719P00115000 | 2024-05-10 1:42PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 6 | 1,601 | 46.09% |
| AMZN240816P00115000 | 2024-05-09 12:47PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.17 | 0.00 | - | 10 | 156 | 43.07% |
| AMZN240920P00115000 | 2024-05-10 2:15PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.27 | +0.02 | +8.33% | 32 | 8,184 | 39.60% |
| AMZN241018P00115000 | 2024-05-10 12:18PM EDT | 2024-10-18 | 0.34 | 0.30 | 0.37 | 0.00 | - | 2 | 108 | 37.89% |
| AMZN241115P00115000 | 2024-05-10 12:29PM EDT | 2024-11-15 | 0.61 | 0.55 | 0.60 | -0.01 | -1.61% | 11 | 121 | 38.05% |
| AMZN241220P00115000 | 2024-05-10 3:36PM EDT | 2024-12-20 | 0.75 | 0.74 | 0.80 | +0.01 | +1.35% | 14 | 961 | 36.94% |
| AMZN250117P00115000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 1.00 | 0.96 | 0.99 | +0.05 | +5.26% | 118 | 13,738 | 36.37% |
| AMZN250321P00115000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 1.42 | 1.40 | 1.49 | +0.06 | +4.41% | 2 | 453 | 35.60% |
| AMZN250620P00115000 | 2024-05-09 1:09PM EDT | 2025-06-20 | 2.12 | 2.07 | 2.17 | +0.10 | +4.95% | 4 | 3,709 | 34.38% |
| AMZN250919P00115000 | 2024-05-10 3:32PM EDT | 2025-09-19 | 2.83 | 2.82 | 2.91 | +0.13 | +4.81% | 88 | 70 | 33.62% |
| AMZN251219P00115000 | 2024-05-10 3:42PM EDT | 2025-12-19 | 3.60 | 3.55 | 3.60 | +0.20 | +5.88% | 1,259 | 9,959 | 32.88% |
| AMZN260116P00115000 | 2024-05-09 2:14PM EDT | 2026-01-16 | 3.67 | 3.70 | 3.90 | 0.00 | - | 1 | 2,170 | 32.91% |
| AMZN260618P00115000 | 2024-05-09 10:59AM EDT | 2026-06-18 | 4.97 | 5.00 | 5.20 | 0.00 | - | 3 | 79 | 32.30% |
| AMZN261218P00115000 | 2024-05-08 9:55AM EDT | 2026-12-18 | 6.50 | 6.00 | 6.90 | -0.16 | -2.40% | 1 | 256 | 32.07% |
© 2024 Yahoo. All rights reserved.