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
60,613.82 -1,940.56 (-3.10%) 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:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00145000 | 2024-05-10 3:07PM EDT | 2024-05-10 | 42.70 | 41.95 | 42.85 | -2.92 | -6.40% | 17 | 55 | 277.73% |
| AMZN240517C00145000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 42.88 | 42.20 | 42.95 | -2.29 | -5.07% | 7 | 2,391 | 78.91% |
| AMZN240524C00145000 | 2024-05-10 2:50PM EDT | 2024-05-24 | 42.98 | 42.30 | 43.35 | -1.48 | -3.33% | 12 | 51 | 70.75% |
| AMZN240531C00145000 | 2024-05-09 1:17PM EDT | 2024-05-31 | 46.57 | 42.45 | 43.50 | 0.00 | - | 1 | 19 | 62.60% |
| AMZN240607C00145000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 43.20 | 42.65 | 43.75 | -2.84 | -6.17% | 3 | 12 | 58.94% |
| AMZN240614C00145000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 42.66 | 42.75 | 43.90 | 0.00 | - | 4 | 4 | 54.81% |
| AMZN240621C00145000 | 2024-05-10 12:21PM EDT | 2024-06-21 | 43.83 | 43.10 | 43.90 | -1.47 | -3.25% | 13 | 15,101 | 52.42% |
| AMZN240719C00145000 | 2024-05-10 12:19PM EDT | 2024-07-19 | 44.21 | 43.80 | 44.75 | -3.61 | -7.55% | 4 | 1,096 | 50.59% |
| AMZN240816C00145000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 46.97 | 45.20 | 45.80 | -1.53 | -3.15% | 1 | 1,289 | 48.38% |
| AMZN240920C00145000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 46.70 | 46.35 | 47.10 | -2.75 | -5.56% | 6 | 4,642 | 46.80% |
| AMZN241018C00145000 | 2024-05-09 11:59AM EDT | 2024-10-18 | 47.92 | 47.25 | 47.80 | -2.66 | -5.26% | 1 | 89 | 44.95% |
| AMZN241115C00145000 | 2024-05-09 11:59AM EDT | 2024-11-15 | 51.88 | 48.75 | 49.30 | 0.00 | - | 1 | 132 | 45.96% |
| AMZN241220C00145000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 53.97 | 50.15 | 50.55 | 0.00 | - | 1 | 180 | 45.48% |
| AMZN250117C00145000 | 2024-05-10 12:43PM EDT | 2025-01-17 | 50.98 | 51.15 | 51.45 | -3.74 | -6.83% | 4 | 6,221 | 45.03% |
| AMZN250321C00145000 | 2024-05-09 1:04PM EDT | 2025-03-21 | 57.50 | 53.50 | 54.00 | 0.00 | - | 1 | 698 | 45.52% |
| AMZN250620C00145000 | 2024-05-10 11:59AM EDT | 2025-06-20 | 56.99 | 56.55 | 57.10 | -2.85 | -4.76% | 10 | 1,950 | 45.49% |
| AMZN250919C00145000 | 2024-05-09 12:40PM EDT | 2025-09-19 | 62.82 | 59.45 | 60.10 | 0.00 | - | 1 | 197 | 45.71% |
| AMZN251219C00145000 | 2024-05-09 3:24PM EDT | 2025-12-19 | 62.95 | 62.30 | 62.95 | -2.22 | -3.41% | 13 | 1,322 | 45.97% |
| AMZN260116C00145000 | 2024-05-10 12:11PM EDT | 2026-01-16 | 63.45 | 63.10 | 63.75 | -0.25 | -0.39% | 2 | 756 | 45.99% |
| AMZN260618C00145000 | 2024-05-03 11:04AM EDT | 2026-06-18 | 67.65 | 67.45 | 68.20 | 0.00 | - | 3 | 458 | 46.48% |
| AMZN261218C00145000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 73.26 | 70.80 | 73.85 | 0.00 | - | 1 | 194 | 47.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,351 | 50.00% |
| AMZN240517P00145000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 209 | 8,023 | 63.28% |
| AMZN240524P00145000 | 2024-05-10 12:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 9 | 202 | 50.00% |
| AMZN240531P00145000 | 2024-05-10 11:00AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 4 | 377 | 44.92% |
| AMZN240607P00145000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 2 | 48 | 39.84% |
| AMZN240621P00145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | 0.00 | - | 105 | 15,417 | 36.04% |
| AMZN240719P00145000 | 2024-05-10 11:37AM EDT | 2024-07-19 | 0.25 | 0.26 | 0.27 | +0.01 | +4.17% | 12 | 75,720 | 31.15% |
| AMZN240816P00145000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 0.82 | 0.81 | 0.82 | 0.00 | - | 90 | 2,553 | 32.84% |
| AMZN240920P00145000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 1.28 | 1.24 | 1.29 | +0.06 | +4.92% | 43 | 3,821 | 31.48% |
| AMZN241018P00145000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 1.56 | 1.56 | 1.61 | +0.02 | +1.30% | 2 | 982 | 30.36% |
| AMZN241115P00145000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 2.44 | 2.41 | 2.50 | +0.02 | +0.83% | 2 | 899 | 31.87% |
| AMZN241220P00145000 | 2024-05-09 3:04PM EDT | 2024-12-20 | 2.89 | 2.90 | 2.99 | +0.13 | +4.71% | 1 | 1,501 | 31.01% |
| AMZN250117P00145000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 3.47 | 3.35 | 3.45 | +0.32 | +10.16% | 8 | 6,025 | 30.68% |
| AMZN250321P00145000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 4.40 | 4.55 | 4.70 | 0.00 | - | 2 | 2,355 | 30.70% |
| AMZN250620P00145000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 6.10 | 6.10 | 6.25 | +0.10 | +1.67% | 48 | 2,571 | 30.29% |
| AMZN250919P00145000 | 2024-05-08 2:00PM EDT | 2025-09-19 | 7.78 | 7.50 | 7.70 | 0.00 | - | 2 | 173 | 29.95% |
| AMZN251219P00145000 | 2024-05-09 12:59PM EDT | 2025-12-19 | 8.60 | 8.85 | 9.15 | 0.00 | - | 8 | 3,316 | 29.81% |
| AMZN260116P00145000 | 2024-05-10 1:18PM EDT | 2026-01-16 | 9.35 | 9.15 | 9.40 | +0.43 | +4.82% | 1 | 885 | 29.50% |
| AMZN260618P00145000 | 2024-05-10 12:48PM EDT | 2026-06-18 | 11.54 | 11.25 | 11.50 | -0.10 | -0.86% | 2 | 562 | 29.16% |
| AMZN261218P00145000 | 2024-05-10 2:17PM EDT | 2026-12-18 | 13.40 | 13.15 | 14.15 | +0.40 | +3.08% | 4 | 68 | 29.23% |
© 2024 Yahoo. All rights reserved.