Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,947.40 -1,553.38 (-2.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00250000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 26 | 75.00% |
| AMZN240510C00250000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 35 | 35 | 58.59% |
| AMZN240517C00250000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 232 | 2,566 | 50.39% |
| AMZN240524C00250000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.17% |
| AMZN240531C00250000 | 2024-04-25 11:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 46.39% |
| AMZN240621C00250000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 31 | 1,759 | 35.16% |
| AMZN240719C00250000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | +0.09 | +81.82% | 1,269 | 437 | 32.91% |
| AMZN240816C00250000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.59 | +0.15 | +37.50% | 138 | 3,728 | 33.55% |
| AMZN240920C00250000 | 2024-04-26 1:08PM EDT | 2024-09-20 | 0.94 | 0.88 | 0.92 | +0.39 | +70.91% | 10 | 437 | 31.91% |
| AMZN241018C00250000 | 2024-04-26 1:43PM EDT | 2024-10-18 | 1.26 | 1.22 | 1.29 | +0.44 | +53.66% | 36 | 204 | 31.43% |
| AMZN241115C00250000 | 2024-04-26 3:02PM EDT | 2024-11-15 | 2.07 | 2.05 | 2.14 | +0.51 | +32.69% | 19 | 321 | 32.95% |
| AMZN241220C00250000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 2.63 | 2.59 | 2.68 | +0.79 | +42.93% | 84 | 1,035 | 32.30% |
| AMZN250117C00250000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.15 | +0.68 | +28.69% | 51 | 1,680 | 31.96% |
| AMZN250321C00250000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 4.85 | 4.75 | 4.95 | +1.15 | +31.08% | 24 | 239 | 33.03% |
| AMZN250620C00250000 | 2024-04-26 1:06PM EDT | 2025-06-20 | 7.65 | 7.20 | 7.55 | +1.65 | +27.50% | 7 | 734 | 33.92% |
| AMZN250919C00250000 | 2024-04-25 10:41AM EDT | 2025-09-19 | 9.50 | 9.85 | 10.30 | +1.70 | +21.79% | 5 | 233 | 34.78% |
| AMZN251219C00250000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 13.15 | 12.60 | 13.05 | +2.88 | +28.04% | 14 | 164 | 35.52% |
| AMZN260116C00250000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 13.65 | 13.30 | 13.80 | +2.48 | +22.20% | 79 | 989 | 35.61% |
| AMZN260618C00250000 | 2024-04-23 2:17PM EDT | 2026-06-18 | 17.76 | 17.85 | 18.40 | 0.00 | - | 2 | 414 | 36.71% |
| AMZN261218C00250000 | 2024-04-26 3:56PM EDT | 2026-12-18 | 22.94 | 22.45 | 23.40 | +4.49 | +24.34% | 573 | 667 | 37.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00250000 | 2024-04-22 2:33PM EDT | 2024-05-03 | 71.80 | 69.90 | 70.90 | 0.00 | - | 4 | 0 | 85.94% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 69.95 | 70.85 | 0.00 | - | - | 0 | 50.00% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 22.61% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 69.85 | 70.95 | 0.00 | - | - | 0 | 21.75% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 69.65 | 72.70 | 0.00 | - | 2 | 11 | 21.29% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 70.90 | 72.85 | 0.00 | - | 10 | 13 | 19.50% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 71.60 | 74.40 | 0.00 | - | 1 | 11 | 20.11% |
| AMZN261218P00250000 | 2024-04-26 1:13PM EDT | 2026-12-18 | 72.90 | 72.10 | 75.90 | -1.94 | -2.59% | 2 | 12 | 20.07% |
© 2024 Yahoo. All rights reserved.