UK markets open in 4 hours 18 minutes
NIKKEI 225
39,112.43 +42.75 (+0.11%) HANG SENG
19,294.70 -341.52 (-1.74%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.00 -16.50 (-0.68%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,041.87 +3,509.64 (+6.68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 84.53 | 83.40 | 84.00 | 0.00 | - | 1 | 27 | 259.38% |
| AMZN240531C00100000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 84.60 | 83.40 | 84.15 | 0.00 | - | 2 | 32 | 164.84% |
| AMZN240607C00100000 | 2024-05-15 1:17PM EDT | 2024-06-07 | 84.05 | 83.45 | 84.30 | 0.00 | - | 1 | 3 | 135.94% |
| AMZN240614C00100000 | 2024-05-14 3:34PM EDT | 2024-06-14 | 87.83 | 83.45 | 84.35 | 0.00 | - | - | 1 | 116.70% |
| AMZN240621C00100000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 84.80 | 83.80 | 84.50 | 0.00 | - | 25 | 16,385 | 112.74% |
| AMZN240628C00100000 | 2024-05-15 10:56AM EDT | 2024-06-28 | 84.74 | 83.80 | 84.55 | 0.00 | - | - | 4 | 102.88% |
| AMZN240719C00100000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 85.35 | 84.15 | 84.85 | 0.00 | - | 1 | 141 | 89.70% |
| AMZN240816C00100000 | 2024-05-20 12:13PM EDT | 2024-08-16 | 86.30 | 84.60 | 85.35 | +0.50 | +0.58% | 2 | 341 | 80.62% |
| AMZN240920C00100000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 86.11 | 85.25 | 86.05 | 0.00 | - | 2 | 2,263 | 74.61% |
| AMZN241018C00100000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 87.20 | 85.75 | 86.70 | 0.00 | - | 1 | 28 | 71.61% |
| AMZN241115C00100000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 86.74 | 86.25 | 87.00 | -3.06 | -3.41% | 9 | 43 | 68.27% |
| AMZN241220C00100000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 91.35 | 86.85 | 87.90 | 0.00 | - | 6 | 421 | 66.43% |
| AMZN250117C00100000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 87.70 | 87.50 | 88.30 | -0.94 | -1.06% | 12 | 10,668 | 64.91% |
| AMZN250321C00100000 | 2024-05-20 1:43PM EDT | 2025-03-21 | 88.80 | 88.60 | 89.55 | -2.78 | -3.04% | 4 | 167 | 62.37% |
| AMZN250620C00100000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 90.50 | 90.20 | 91.40 | -3.00 | -3.21% | 3 | 4,029 | 60.10% |
| AMZN250919C00100000 | 2024-05-15 3:24PM EDT | 2025-09-19 | 94.08 | 91.10 | 92.95 | 0.00 | - | 1 | 56 | 57.41% |
| AMZN251219C00100000 | 2024-05-17 1:41PM EDT | 2025-12-19 | 94.90 | 91.95 | 95.15 | 0.00 | - | 5 | 5,401 | 56.22% |
| AMZN260116C00100000 | 2024-05-20 12:22PM EDT | 2026-01-16 | 95.00 | 93.05 | 94.70 | -0.40 | -0.42% | 1 | 984 | 55.62% |
| AMZN260618C00100000 | 2024-05-09 12:06PM EDT | 2026-06-18 | 101.80 | 95.55 | 97.20 | 0.00 | - | 1 | 973 | 54.47% |
| AMZN261218C00100000 | 2024-05-17 2:07PM EDT | 2026-12-18 | 99.98 | 97.60 | 100.80 | 0.00 | - | 4 | 111 | 53.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-05-13 3:35PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 65 | 181.25% |
| AMZN240531P00100000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 98 | 109.38% |
| AMZN240614P00100000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 79.69% |
| AMZN240621P00100000 | 2024-05-20 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 25,108 | 64.06% |
| AMZN240719P00100000 | 2024-05-20 1:44PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 941 | 55.86% |
| AMZN240816P00100000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 779 | 50.98% |
| AMZN240920P00100000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.17 | -0.03 | -17.65% | 1 | 13,238 | 47.17% |
| AMZN241018P00100000 | 2024-05-14 11:01AM EDT | 2024-10-18 | 0.17 | 0.16 | 0.22 | 0.00 | - | 22 | 407 | 44.09% |
| AMZN241115P00100000 | 2024-05-16 1:24PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.33 | 0.00 | - | 2 | 110 | 43.02% |
| AMZN241220P00100000 | 2024-05-20 1:06PM EDT | 2024-12-20 | 0.38 | 0.37 | 0.43 | -0.05 | -11.63% | 2 | 1,155 | 41.07% |
| AMZN250117P00100000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 0.51 | 0.51 | 0.54 | -0.02 | -3.77% | 10 | 33,101 | 40.14% |
| AMZN250321P00100000 | 2024-05-13 2:09PM EDT | 2025-03-21 | 0.80 | 0.77 | 0.82 | 0.00 | - | 3 | 135 | 38.60% |
| AMZN250620P00100000 | 2024-05-20 3:29PM EDT | 2025-06-20 | 1.19 | 1.19 | 1.22 | -0.02 | -1.65% | 13 | 8,273 | 36.71% |
| AMZN250919P00100000 | 2024-05-20 11:31AM EDT | 2025-09-19 | 1.60 | 1.66 | 1.72 | -0.05 | -3.03% | 1 | 134 | 35.73% |
| AMZN251219P00100000 | 2024-05-20 1:11PM EDT | 2025-12-19 | 2.14 | 2.16 | 2.23 | -0.01 | -0.47% | 16 | 9,233 | 34.91% |
| AMZN260116P00100000 | 2024-05-20 9:34AM EDT | 2026-01-16 | 2.20 | 2.28 | 2.33 | 0.00 | - | 5 | 5,314 | 34.48% |
| AMZN260618P00100000 | 2024-05-20 2:04PM EDT | 2026-06-18 | 3.10 | 3.15 | 3.20 | -0.05 | -1.59% | 1 | 1,423 | 33.52% |
| AMZN261218P00100000 | 2024-05-20 11:35AM EDT | 2026-12-18 | 4.12 | 4.05 | 4.45 | -0.03 | -0.72% | 23 | 139 | 33.13% |
© 2024 Yahoo. All rights reserved.