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
64,231.96 -936.93 (-1.44%) CMC Crypto 200
1,331.92 -33.20 (-2.43%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-05-01 3:03PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN240719C00270000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240816C00270000 | 2024-05-06 3:53PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240920C00270000 | 2024-05-02 1:39PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241018C00270000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241115C00270000 | 2024-05-03 1:59PM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN241220C00270000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250117C00270000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| AMZN250321C00270000 | 2024-05-03 12:20PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620C00270000 | 2024-05-06 3:47PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250919C00270000 | 2024-05-03 10:54AM EDT | 2025-09-19 | 8.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN251219C00270000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00270000 | 2024-05-06 1:59PM EDT | 2026-01-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260618C00270000 | 2024-05-03 3:53PM EDT | 2026-06-18 | 15.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN261218C00270000 | 2024-05-06 3:34PM EDT | 2026-12-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 33.53% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 32.42% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.