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
60,947.88 -2,028.36 (-3.22%) CMC Crypto 200
1,260.19 -97.82 (-7.21%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 107.80 | 107.15 | 107.85 | +5.70 | +5.58% | 20 | 127 | 198.44% |
| AMZN240621C00080000 | 2024-05-01 10:06AM EDT | 2024-06-21 | 101.00 | 107.60 | 108.35 | 0.00 | - | 20 | 14,465 | 126.66% |
| AMZN240719C00080000 | 2024-05-02 10:33AM EDT | 2024-07-19 | 103.00 | 107.95 | 108.75 | 0.00 | - | 5 | 10 | 108.64% |
| AMZN240920C00080000 | 2024-05-07 1:01PM EDT | 2024-09-20 | 111.00 | 108.75 | 109.45 | 0.00 | - | 1 | 411 | 89.58% |
| AMZN241220C00080000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 110.49 | 100.90 | 104.85 | +6.69 | +6.45% | 1 | 17 | 0.00% |
| AMZN250117C00080000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 104.00 | 109.50 | 111.35 | 0.00 | - | 2 | 2,709 | 75.05% |
| AMZN250321C00080000 | 2024-04-26 2:17PM EDT | 2025-03-21 | 104.00 | 110.55 | 112.50 | 0.00 | - | 5 | 28 | 73.13% |
| AMZN250620C00080000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 112.65 | 111.25 | 113.75 | 0.00 | - | 10 | 1,846 | 68.63% |
| AMZN250919C00080000 | 2024-04-29 1:57PM EDT | 2025-09-19 | 108.95 | 112.55 | 115.00 | 0.00 | - | 1 | 3,987 | 66.60% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 113.50 | 113.60 | 116.00 | -3.45 | -2.95% | 1 | 382 | 64.39% |
| AMZN260116C00080000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 116.00 | 113.65 | 116.35 | 0.00 | - | 1 | 42 | 63.50% |
| AMZN260618C00080000 | 2024-05-06 3:53PM EDT | 2026-06-18 | 118.65 | 115.20 | 118.20 | 0.00 | - | 1 | 82 | 61.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,073 | 175.00% |
| AMZN240621P00080000 | 2024-05-08 2:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 9,606 | 83.59% |
| AMZN240719P00080000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 49 | 64.84% |
| AMZN240920P00080000 | 2024-05-09 1:40PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.08 | 0.00 | - | 27 | 4,852 | 53.13% |
| AMZN241220P00080000 | 2024-05-10 11:11AM EDT | 2024-12-20 | 0.17 | 0.13 | 0.18 | 0.00 | - | 1 | 1,357 | 47.75% |
| AMZN250117P00080000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.26 | 0.00 | - | 8 | 13,420 | 47.36% |
| AMZN250321P00080000 | 2024-05-10 10:23AM EDT | 2025-03-21 | 0.32 | 0.31 | 0.35 | 0.00 | - | 30 | 217 | 44.26% |
| AMZN250620P00080000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 0.49 | 0.46 | 0.55 | -0.33 | -40.24% | 5 | 1,453 | 41.90% |
| AMZN250919P00080000 | 2024-05-10 3:02PM EDT | 2025-09-19 | 0.72 | 0.68 | 0.78 | -0.52 | -41.94% | 7 | 377 | 40.23% |
| AMZN251219P00080000 | 2024-05-10 3:21PM EDT | 2025-12-19 | 0.94 | 0.92 | 1.00 | -0.09 | -8.74% | 5 | 3,313 | 38.75% |
| AMZN260116P00080000 | 2024-05-09 3:01PM EDT | 2026-01-16 | 1.05 | 0.99 | 1.08 | +0.06 | +6.06% | 1 | 930 | 38.43% |
| AMZN260618P00080000 | 2024-05-09 1:19PM EDT | 2026-06-18 | 1.41 | 1.42 | 1.52 | 0.00 | - | 5 | 719 | 36.88% |
© 2024 Yahoo. All rights reserved.