Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.60 +13.86 (+0.27%) Dow
38,959.55 +107.28 (+0.28%) Nasdaq
16,374.77 +25.52 (+0.16%) Bitcoin USD
64,246.28 +1,087.15 (+1.72%) CMC Crypto 200
1,316.44 -48.69 (-3.57%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00205000 | 2024-05-07 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 33 | 3,940 | 12.50% |
| AMZN240517C00205000 | 2024-05-07 10:47AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.03 | -30.00% | 113 | 16,598 | 23.63% |
| AMZN240524C00205000 | 2024-05-07 10:31AM EDT | 2024-05-24 | 0.21 | 0.22 | 0.26 | -0.04 | -16.00% | 50 | 2,645 | 23.51% |
| AMZN240531C00205000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 0.38 | 0.40 | 0.43 | -0.11 | -22.45% | 184 | 1,613 | 22.39% |
| AMZN240607C00205000 | 2024-05-07 10:46AM EDT | 2024-06-07 | 0.71 | 0.68 | 0.73 | -0.08 | -10.13% | 75 | 5,282 | 22.79% |
| AMZN240614C00205000 | 2024-05-07 10:45AM EDT | 2024-06-14 | 1.06 | 1.06 | 1.10 | -0.04 | -3.64% | 25 | 118 | 23.39% |
| AMZN240621C00205000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 1.33 | 1.32 | 1.39 | -0.12 | -8.28% | 109 | 7,559 | 23.30% |
| AMZN240719C00205000 | 2024-05-07 10:48AM EDT | 2024-07-19 | 2.90 | 2.90 | 2.93 | -0.07 | -2.36% | 132 | 10,737 | 24.63% |
| AMZN240816C00205000 | 2024-05-07 10:40AM EDT | 2024-08-16 | 6.10 | 6.20 | 6.30 | -0.17 | -2.71% | 128 | 13,225 | 30.76% |
| AMZN240920C00205000 | 2024-05-07 9:47AM EDT | 2024-09-20 | 8.20 | 7.95 | 8.10 | +0.50 | +6.49% | 4 | 4,072 | 30.73% |
| AMZN241018C00205000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 9.75 | 9.40 | 9.55 | +0.28 | +2.96% | 4 | 648 | 31.00% |
| AMZN241115C00205000 | 2024-05-06 3:55PM EDT | 2024-11-15 | 12.00 | 11.95 | 12.10 | 0.00 | - | 8 | 986 | 33.47% |
| AMZN241220C00205000 | 2024-05-07 10:20AM EDT | 2024-12-20 | 13.60 | 13.50 | 13.70 | +0.03 | +0.22% | 13 | 1,859 | 33.52% |
| AMZN250117C00205000 | 2024-05-07 10:17AM EDT | 2025-01-17 | 14.85 | 14.75 | 14.90 | +0.25 | +1.71% | 1 | 2,114 | 33.56% |
| AMZN250321C00205000 | 2024-05-07 10:01AM EDT | 2025-03-21 | 18.15 | 18.30 | 18.50 | +0.60 | +3.42% | 4 | 562 | 35.21% |
| AMZN250620C00205000 | 2024-05-06 2:12PM EDT | 2025-06-20 | 21.85 | 22.60 | 22.90 | 0.00 | - | 6 | 3,347 | 36.57% |
| AMZN250919C00205000 | 2024-05-07 10:02AM EDT | 2025-09-19 | 26.81 | 26.50 | 26.65 | +0.91 | +3.51% | 2 | 80 | 37.33% |
| AMZN251219C00205000 | 2024-05-06 11:57AM EDT | 2025-12-19 | 29.43 | 30.20 | 30.55 | 0.00 | - | 47 | 2,541 | 38.41% |
| AMZN260116C00205000 | 2024-05-06 1:41PM EDT | 2026-01-16 | 30.15 | 31.05 | 31.30 | 0.00 | - | 39 | 760 | 38.30% |
| AMZN260618C00205000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 37.10 | 36.60 | 37.05 | +1.41 | +3.95% | 1 | 261 | 39.57% |
| AMZN261218C00205000 | 2024-05-03 11:22AM EDT | 2026-12-18 | 41.45 | 42.40 | 43.75 | 0.00 | - | 1 | 190 | 41.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 18.90 | 15.90 | 16.25 | 0.00 | - | 123 | 55 | 46.29% |
| AMZN240517P00205000 | 2024-05-07 9:42AM EDT | 2024-05-17 | 16.25 | 16.00 | 16.25 | -2.80 | -14.70% | 4 | 8 | 27.93% |
| AMZN240524P00205000 | 2024-05-07 9:51AM EDT | 2024-05-24 | 15.86 | 16.00 | 16.40 | -3.81 | -19.37% | 14 | 10 | 24.81% |
| AMZN240531P00205000 | 2024-05-06 12:04PM EDT | 2024-05-31 | 16.23 | 15.80 | 16.40 | -1.91 | -10.53% | 3 | 2 | 21.05% |
| AMZN240621P00205000 | 2024-05-02 1:11PM EDT | 2024-06-21 | 22.45 | 16.60 | 16.90 | 0.00 | - | 26 | 741 | 19.75% |
| AMZN240719P00205000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 17.45 | 17.35 | 17.60 | -0.62 | -3.43% | 2 | 175 | 19.02% |
| AMZN240816P00205000 | 2024-05-06 3:02PM EDT | 2024-08-16 | 20.55 | 19.35 | 19.90 | 0.00 | - | 30 | 43 | 23.75% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 20.60 | 20.95 | 0.00 | - | 3 | 33 | 23.14% |
| AMZN241018P00205000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 26.50 | 21.25 | 21.70 | 0.00 | - | 13 | 30 | 22.75% |
| AMZN241115P00205000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 25.80 | 22.85 | 23.15 | 0.00 | - | 2 | 4 | 23.92% |
| AMZN241220P00205000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 25.00 | 23.75 | 24.00 | 0.00 | - | 415 | 147 | 23.54% |
| AMZN250117P00205000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 26.05 | 24.30 | 24.55 | 0.00 | - | 1 | 92 | 23.13% |
| AMZN250321P00205000 | 2024-05-07 9:34AM EDT | 2025-03-21 | 26.46 | 26.10 | 26.55 | -0.21 | -0.79% | 10 | 45 | 23.69% |
| AMZN250620P00205000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 29.80 | 28.50 | 28.85 | 0.00 | - | 128 | 412 | 23.85% |
| AMZN251219P00205000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 33.90 | 32.10 | 32.70 | 0.00 | - | 22 | 23 | 23.92% |
| AMZN260116P00205000 | 2024-05-07 9:43AM EDT | 2026-01-16 | 32.80 | 32.30 | 32.95 | -0.55 | -1.65% | 62 | 909 | 23.63% |
| AMZN260618P00205000 | 2024-05-03 12:27PM EDT | 2026-06-18 | 36.85 | 35.05 | 35.75 | 0.00 | - | 53 | 46 | 23.73% |
| AMZN261218P00205000 | 2024-05-06 2:19PM EDT | 2026-12-18 | 38.85 | 37.65 | 39.10 | 0.00 | - | 199 | 1,365 | 24.09% |
© 2024 Yahoo. All rights reserved.