Singapore markets open in 1 hour 33 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,112.36 +192.48 (+0.30%) CMC Crypto 200
1,329.70 +52.72 (+4.13%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 210 | 32.42% |
| AMZN240816C00280000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 108 | 1,135 | 30.81% |
| AMZN240920C00280000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 0.21 | 0.15 | 0.22 | +0.03 | +16.67% | 111 | 181 | 30.32% |
| AMZN241018C00280000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 0.32 | 0.27 | 0.35 | +0.02 | +6.67% | 10 | 330 | 29.59% |
| AMZN241115C00280000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 0.70 | 0.66 | 0.73 | +0.14 | +25.00% | 21 | 191 | 30.96% |
| AMZN241220C00280000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 0.99 | 0.96 | 1.02 | +0.04 | +4.21% | 15 | 223 | 30.35% |
| AMZN250117C00280000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.26 | 1.26 | 1.32 | +0.03 | +2.44% | 396 | 953 | 30.19% |
| AMZN250321C00280000 | 2024-05-03 3:28PM EDT | 2025-03-21 | 2.46 | 2.43 | 2.53 | +0.16 | +6.96% | 17 | 303 | 31.40% |
| AMZN250620C00280000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 4.45 | 4.35 | 4.55 | +0.35 | +8.54% | 8 | 471 | 32.49% |
| AMZN250919C00280000 | 2024-05-03 11:22AM EDT | 2025-09-19 | 6.70 | 6.50 | 6.65 | +0.40 | +6.35% | 14 | 150 | 33.11% |
| AMZN251219C00280000 | 2024-05-03 3:37PM EDT | 2025-12-19 | 8.90 | 8.90 | 9.15 | +0.88 | +10.97% | 3 | 101 | 34.06% |
| AMZN260116C00280000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 9.75 | 9.50 | 9.85 | +0.35 | +3.72% | 61 | 490 | 34.21% |
| AMZN260618C00280000 | 2024-05-02 9:46AM EDT | 2026-06-18 | 13.10 | 13.80 | 14.15 | 0.00 | - | 2 | 1,166 | 35.42% |
| AMZN261218C00280000 | 2024-05-03 2:31PM EDT | 2026-12-18 | 18.75 | 18.15 | 19.25 | +0.60 | +3.31% | 51 | 460 | 36.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 95.60 | 93.15 | 94.45 | 0.00 | - | 40 | 0 | 26.73% |
| AMZN250620P00280000 | 2024-05-03 10:04AM EDT | 2025-06-20 | 93.55 | 92.05 | 95.55 | +93.55 | - | 20 | 0 | 25.61% |
| AMZN261218P00280000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 93.21 | 92.05 | 95.85 | -3.79 | -3.91% | 4 | 46 | 17.48% |
© 2024 Yahoo. All rights reserved.