Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,285.17 -2,765.88 (-4.61%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 88.20 | 87.85 | 90.05 | 0.00 | - | 2 | 21 | 192.19% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 89.00 | 90.20 | 0.00 | - | 1 | 4,953 | 98.88% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 88.20 | 91.05 | 0.00 | - | 14 | 722 | 80.27% |
| AMZN240920C00090000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 92.57 | 89.15 | 93.50 | 0.00 | - | 2 | 889 | 79.19% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 89.70 | 94.00 | 0.00 | - | 6 | 13 | 76.31% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 80.10 | 90.15 | 94.50 | 0.00 | - | 1 | 2 | 73.76% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 51.25% |
| AMZN250117C00090000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 98.70 | 91.60 | 94.20 | +8.71 | +9.68% | 6 | 4,449 | 67.26% |
| AMZN250321C00090000 | 2024-04-30 2:02PM EDT | 2025-03-21 | 95.03 | 92.55 | 95.25 | 0.00 | - | 2 | 6 | 64.70% |
| AMZN250620C00090000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 94.00 | 93.95 | 96.65 | 0.00 | - | 1 | 2,728 | 62.06% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 94.75 | 98.30 | 0.00 | - | 1 | 8 | 59.82% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 97.10 | 99.35 | 0.00 | - | 12 | 554 | 59.44% |
| AMZN260116C00090000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 101.75 | 97.10 | 99.75 | +1.74 | +1.74% | 20 | 251 | 58.58% |
| AMZN260618C00090000 | 2024-05-01 2:14PM EDT | 2026-06-18 | 107.01 | 99.55 | 102.15 | +12.11 | +12.76% | 6 | 11 | 57.64% |
| AMZN261218C00090000 | 2024-05-01 2:56PM EDT | 2026-12-18 | 109.25 | 101.00 | 105.25 | +8.19 | +8.10% | 3 | 121 | 56.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00090000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 751 | 98.44% |
| AMZN240621P00090000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 81 | 11,767 | 62.50% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 1,878 | 54.69% |
| AMZN240816P00090000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.12 | -0.07 | -46.67% | 5 | 119 | 52.15% |
| AMZN240920P00090000 | 2024-05-01 11:20AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.17 | -0.06 | -28.57% | 2 | 10,063 | 49.12% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.12 | 0.22 | 0.00 | - | 10 | 50 | 46.53% |
| AMZN241115P00090000 | 2024-04-29 1:00PM EDT | 2024-11-15 | 0.38 | 0.22 | 0.32 | 0.00 | - | 1 | 77 | 45.61% |
| AMZN241220P00090000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 0.38 | 0.31 | 0.41 | -0.13 | -25.49% | 3 | 587 | 43.73% |
| AMZN250117P00090000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 0.45 | 0.46 | 0.50 | -0.45 | -50.00% | 47 | 24,392 | 42.70% |
| AMZN250321P00090000 | 2024-05-01 9:41AM EDT | 2025-03-21 | 0.72 | 0.67 | 0.74 | -0.13 | -15.29% | 7 | 307 | 41.09% |
| AMZN250620P00090000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 0.94 | 1.04 | 1.11 | -0.31 | -24.80% | 3 | 3,714 | 39.31% |
| AMZN250919P00090000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 1.57 | 1.42 | 1.55 | -0.26 | -14.21% | 1 | 111 | 38.23% |
| AMZN251219P00090000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 1.79 | 1.89 | 1.96 | -0.50 | -21.83% | 122 | 3,978 | 37.16% |
| AMZN260116P00090000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 2.06 | 1.98 | 2.05 | -0.14 | -6.36% | 102 | 3,150 | 36.72% |
| AMZN260618P00090000 | 2024-05-01 3:25PM EDT | 2026-06-18 | 2.50 | 2.68 | 2.77 | -0.36 | -12.59% | 9 | 671 | 35.50% |
| AMZN261218P00090000 | 2024-05-01 3:25PM EDT | 2026-12-18 | 3.21 | 3.45 | 3.70 | -0.49 | -13.24% | 66 | 90 | 34.60% |
© 2024 Yahoo. All rights reserved.