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
60,734.75 -1,812.61 (-2.90%) 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:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00235000 | 2024-05-08 10:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 278 | 143.75% |
| AMZN240517C00235000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,797 | 50.00% |
| AMZN240524C00235000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 552 | 41.41% |
| AMZN240531C00235000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 227 | 34.38% |
| AMZN240607C00235000 | 2024-05-08 3:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 175 | 20 | 31.25% |
| AMZN240621C00235000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 12,459 | 25.59% |
| AMZN240719C00235000 | 2024-05-10 2:17PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 21 | 209 | 23.98% |
| AMZN240816C00235000 | 2024-05-10 9:50AM EDT | 2024-08-16 | 0.85 | 0.81 | 0.84 | -0.23 | -21.30% | 4 | 1,968 | 28.30% |
| AMZN240920C00235000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 1.49 | 1.45 | 1.51 | -0.43 | -22.40% | 24 | 1,048 | 27.99% |
| AMZN241018C00235000 | 2024-05-10 10:31AM EDT | 2024-10-18 | 2.17 | 2.05 | 2.12 | -0.55 | -20.22% | 101 | 1,047 | 27.92% |
| AMZN241115C00235000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 4.45 | 3.55 | 3.70 | 0.00 | - | 20 | 151 | 30.66% |
| AMZN241220C00235000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 5.25 | 4.50 | 4.60 | 0.00 | - | 26 | 898 | 30.40% |
| AMZN250117C00235000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.45 | -0.95 | -15.08% | 29 | 3,801 | 30.54% |
| AMZN250321C00235000 | 2024-05-09 1:36PM EDT | 2025-03-21 | 9.27 | 8.00 | 8.25 | 0.00 | - | 109 | 245 | 32.39% |
| AMZN250620C00235000 | 2024-05-09 11:16AM EDT | 2025-06-20 | 12.90 | 11.70 | 11.90 | 0.00 | - | 6 | 366 | 33.84% |
| AMZN250919C00235000 | 2024-05-07 1:42PM EDT | 2025-09-19 | 16.10 | 15.15 | 15.40 | 0.00 | - | 34 | 695 | 34.93% |
| AMZN251219C00235000 | 2024-05-10 12:55PM EDT | 2025-12-19 | 18.75 | 18.55 | 18.85 | -1.88 | -9.11% | 3 | 583 | 35.92% |
| AMZN260116C00235000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 19.80 | 19.40 | 19.75 | -1.46 | -6.87% | 13 | 316 | 36.05% |
| AMZN260618C00235000 | 2024-05-09 2:06PM EDT | 2026-06-18 | 25.68 | 24.65 | 25.15 | -0.90 | -3.39% | 2 | 131 | 37.34% |
| AMZN261218C00235000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 31.60 | 29.60 | 31.60 | 0.00 | - | 1 | 47 | 38.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00235000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 46.95 | 47.30 | 47.80 | 0.00 | - | - | 0 | 168.75% |
| AMZN240517P00235000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 47.01 | 47.35 | 47.75 | 0.00 | - | 1 | 0 | 59.38% |
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 47.20 | 47.90 | 0.00 | - | - | 0 | 51.27% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 47.30 | 47.80 | 0.00 | - | 1 | 0 | 34.79% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 39.89% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 47.20 | 47.90 | 0.00 | - | 14 | 0 | 24.22% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 47.15 | 47.90 | 0.00 | - | 321 | 0 | 20.85% |
| AMZN241018P00235000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 50.15 | 45.30 | 49.70 | 0.00 | - | 100 | 0 | 28.18% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 47.20 | 47.95 | 0.00 | - | 1 | 0 | 17.92% |
| AMZN250117P00235000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 45.47 | 47.50 | 48.35 | 0.00 | - | 9 | 88 | 17.73% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 48.10 | 48.95 | 0.00 | - | 1 | 62 | 18.04% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 19.04% |
| AMZN250919P00235000 | 2024-05-07 12:05PM EDT | 2025-09-19 | 49.95 | 50.35 | 51.70 | 0.00 | - | 2 | 113 | 19.80% |
| AMZN251219P00235000 | 2024-05-07 2:34PM EDT | 2025-12-19 | 52.60 | 51.60 | 53.15 | 0.00 | - | 10 | 11 | 20.32% |
| AMZN260116P00235000 | 2024-05-10 11:49AM EDT | 2026-01-16 | 52.95 | 51.85 | 53.45 | +1.60 | +3.12% | 1 | 26 | 20.26% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 28.36% |
© 2024 Yahoo. All rights reserved.