Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,650.95 +0.18 (+0.00%) CMC Crypto 200
1,319.43 -45.70 (-3.35%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00255000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 50.00% |
| AMZN240517C00255000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 9,404 | 25.00% |
| AMZN240524C00255000 | 2024-05-02 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 25.00% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AMZN240621C00255000 | 2024-05-06 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 3,900 | 12.50% |
| AMZN240719C00255000 | 2024-05-06 2:37PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 632 | 12.50% |
| AMZN240816C00255000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 171 | 12.50% |
| AMZN240920C00255000 | 2024-05-06 10:26AM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 12.50% |
| AMZN241018C00255000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 12.50% |
| AMZN241115C00255000 | 2024-05-06 9:34AM EDT | 2024-11-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 6.25% |
| AMZN241220C00255000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 555 | 6.25% |
| AMZN250117C00255000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,915 | 6.25% |
| AMZN250321C00255000 | 2024-05-06 11:44AM EDT | 2025-03-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 409 | 6.25% |
| AMZN250620C00255000 | 2024-05-03 10:44AM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 6,403 | 6.25% |
| AMZN250919C00255000 | 2024-05-06 1:02PM EDT | 2025-09-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 6.25% |
| AMZN251219C00255000 | 2024-05-01 9:44AM EDT | 2025-12-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 97 | 647 | 6.25% |
| AMZN260116C00255000 | 2024-05-06 2:01PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 927 | 6.25% |
| AMZN260618C00255000 | 2024-05-06 9:31AM EDT | 2026-06-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 3.13% |
| AMZN261218C00255000 | 2024-05-02 11:10AM EDT | 2026-12-18 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 73.03% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 32.99% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 35.07% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 22.98% |
© 2024 Yahoo. All rights reserved.