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
60,847.11 -2,408.48 (-3.81%) CMC Crypto 200
1,257.04 -100.97 (-7.44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00200000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 13,711 | 49.22% |
| AMZN240517C00200000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 7,346 | 37,033 | 23.34% |
| AMZN240524C00200000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.28 | -0.27 | -49.09% | 1,764 | 3,917 | 21.92% |
| AMZN240531C00200000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.52 | 0.48 | 0.52 | -0.38 | -42.22% | 1,808 | 5,857 | 21.22% |
| AMZN240607C00200000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.85 | 0.85 | 0.88 | -0.55 | -39.29% | 971 | 2,338 | 21.67% |
| AMZN240614C00200000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 1.30 | 1.26 | 1.33 | -0.67 | -34.01% | 367 | 1,134 | 22.46% |
| AMZN240621C00200000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.67 | 1.63 | 1.68 | -0.70 | -29.54% | 3,658 | 53,102 | 22.49% |
| AMZN240628C00200000 | 2024-05-10 3:10PM EDT | 2024-06-28 | 2.20 | 2.05 | 2.20 | -0.69 | -23.88% | 251 | 89 | 23.34% |
| AMZN240719C00200000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.45 | -0.84 | -19.58% | 2,332 | 25,334 | 24.20% |
| AMZN240816C00200000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 7.10 | 6.95 | 7.05 | -0.90 | -11.25% | 382 | 8,059 | 30.62% |
| AMZN240920C00200000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 8.95 | 8.85 | 8.95 | -1.05 | -10.50% | 368 | 13,498 | 30.69% |
| AMZN241018C00200000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 10.35 | 10.25 | 10.40 | -1.25 | -10.78% | 137 | 1,565 | 30.90% |
| AMZN241115C00200000 | 2024-05-10 2:21PM EDT | 2024-11-15 | 13.25 | 12.90 | 13.10 | -1.00 | -7.02% | 228 | 2,945 | 33.62% |
| AMZN241220C00200000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 14.60 | 14.50 | 14.70 | -1.30 | -8.18% | 101 | 2,564 | 33.64% |
| AMZN250117C00200000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 15.75 | 15.70 | 15.90 | -1.30 | -7.62% | 450 | 28,746 | 33.66% |
| AMZN250321C00200000 | 2024-05-10 3:03PM EDT | 2025-03-21 | 19.50 | 19.35 | 19.55 | -1.25 | -6.02% | 45 | 9,793 | 35.37% |
| AMZN250620C00200000 | 2024-05-10 1:58PM EDT | 2025-06-20 | 24.15 | 23.75 | 24.00 | -0.95 | -3.78% | 60 | 7,920 | 36.80% |
| AMZN250919C00200000 | 2024-05-10 9:36AM EDT | 2025-09-19 | 27.78 | 27.60 | 27.90 | -1.92 | -6.46% | 3 | 464 | 37.74% |
| AMZN251219C00200000 | 2024-05-10 3:48PM EDT | 2025-12-19 | 31.55 | 31.30 | 31.65 | -1.89 | -5.65% | 12 | 2,347 | 38.66% |
| AMZN260116C00200000 | 2024-05-10 1:43PM EDT | 2026-01-16 | 32.55 | 32.25 | 32.55 | -1.45 | -4.26% | 41 | 3,766 | 38.70% |
| AMZN260618C00200000 | 2024-05-10 10:08AM EDT | 2026-06-18 | 38.26 | 37.80 | 38.25 | -0.79 | -2.02% | 13 | 2,930 | 39.95% |
| AMZN261218C00200000 | 2024-05-10 3:17PM EDT | 2026-12-18 | 44.00 | 42.95 | 44.25 | -1.15 | -2.55% | 23 | 846 | 40.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00200000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 12.25 | 12.30 | 12.80 | +2.64 | +27.47% | 12 | 76 | 56.64% |
| AMZN240517P00200000 | 2024-05-10 11:27AM EDT | 2024-05-17 | 12.25 | 12.35 | 12.75 | +1.90 | +18.36% | 18 | 90 | 28.71% |
| AMZN240524P00200000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 11.03 | 12.45 | 12.85 | +0.52 | +4.95% | 7 | 30 | 22.83% |
| AMZN240531P00200000 | 2024-05-10 10:34AM EDT | 2024-05-31 | 12.55 | 12.45 | 12.95 | +1.65 | +15.14% | 25 | 140 | 20.17% |
| AMZN240607P00200000 | 2024-05-10 1:55PM EDT | 2024-06-07 | 12.68 | 12.75 | 13.15 | +2.03 | +19.06% | 4 | 46 | 19.54% |
| AMZN240614P00200000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 13.07 | 12.95 | 13.45 | +2.00 | +18.07% | 21 | 131 | 19.81% |
| AMZN240621P00200000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 13.15 | 13.20 | 13.40 | +1.51 | +12.97% | 40 | 6,027 | 17.81% |
| AMZN240628P00200000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 10.86 | 13.35 | 13.90 | 0.00 | - | 3 | 3 | 19.34% |
| AMZN240719P00200000 | 2024-05-10 11:12AM EDT | 2024-07-19 | 14.20 | 14.15 | 14.35 | +2.10 | +17.36% | 1 | 860 | 18.13% |
| AMZN240816P00200000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 17.05 | 16.65 | 16.95 | +1.50 | +9.65% | 222 | 2,104 | 23.37% |
| AMZN240920P00200000 | 2024-05-09 1:37PM EDT | 2024-09-20 | 16.34 | 17.75 | 18.05 | 0.00 | - | 12 | 362 | 22.75% |
| AMZN241018P00200000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 18.42 | 18.60 | 18.80 | +0.82 | +4.66% | 100 | 247 | 22.32% |
| AMZN241115P00200000 | 2024-05-10 1:12PM EDT | 2024-11-15 | 20.65 | 20.40 | 20.65 | +1.70 | +8.97% | 2 | 36 | 24.22% |
| AMZN241220P00200000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 21.28 | 21.15 | 21.45 | +0.93 | +4.57% | 20 | 322 | 23.67% |
| AMZN250117P00200000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 21.85 | 21.65 | 22.00 | +1.05 | +5.05% | 17 | 4,102 | 23.23% |
| AMZN250321P00200000 | 2024-05-09 12:15PM EDT | 2025-03-21 | 22.40 | 23.80 | 24.10 | 0.00 | - | 32 | 98 | 23.87% |
| AMZN250620P00200000 | 2024-05-09 12:37PM EDT | 2025-06-20 | 25.00 | 26.10 | 26.50 | 0.00 | - | 11 | 2,299 | 24.12% |
| AMZN250919P00200000 | 2024-05-09 12:35PM EDT | 2025-09-19 | 27.10 | 28.00 | 28.45 | 0.00 | - | 4 | 102 | 24.05% |
| AMZN251219P00200000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 28.75 | 29.85 | 30.30 | 0.00 | - | 40 | 734 | 24.07% |
| AMZN260116P00200000 | 2024-05-09 3:08PM EDT | 2026-01-16 | 29.35 | 30.20 | 30.70 | 0.00 | - | 24 | 1,256 | 23.93% |
| AMZN260618P00200000 | 2024-05-09 2:45PM EDT | 2026-06-18 | 32.00 | 32.85 | 33.25 | 0.00 | - | 20 | 326 | 23.77% |
| AMZN261218P00200000 | 2024-05-10 3:08PM EDT | 2026-12-18 | 35.10 | 35.15 | 36.35 | +0.30 | +0.86% | 17 | 664 | 23.94% |
© 2024 Yahoo. All rights reserved.