UK markets open in 6 hours 27 minutes
NIKKEI 225
39,264.85 +195.17 (+0.50%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,238.57 +4,118.67 (+7.90%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00110000 | 2024-05-20 3:04PM EDT | 2024-05-24 | 73.82 | 73.40 | 74.00 | -0.61 | -0.82% | 397 | 423 | 222.27% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 75.18 | 73.45 | 74.10 | +3.86 | +5.41% | 1 | 2 | 141.60% |
| AMZN240607C00110000 | 2024-05-20 3:04PM EDT | 2024-06-07 | 74.04 | 73.50 | 74.20 | -5.28 | -6.66% | 395 | 4 | 115.43% |
| AMZN240614C00110000 | 2024-05-15 12:41PM EDT | 2024-06-14 | 75.80 | 73.50 | 74.45 | 0.00 | - | - | 31 | 103.52% |
| AMZN240621C00110000 | 2024-05-20 9:57AM EDT | 2024-06-21 | 76.35 | 73.85 | 74.50 | +1.47 | +1.96% | 2 | 3,980 | 97.85% |
| AMZN240719C00110000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 77.20 | 74.25 | 75.00 | +1.60 | +2.12% | 1 | 36 | 79.49% |
| AMZN240816C00110000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 82.33 | 74.85 | 75.60 | 0.00 | - | 1 | 2,059 | 72.47% |
| AMZN240920C00110000 | 2024-05-20 12:26PM EDT | 2024-09-20 | 76.67 | 75.50 | 76.45 | -0.73 | -0.94% | 5 | 5,124 | 67.25% |
| AMZN241018C00110000 | 2024-05-14 12:00PM EDT | 2024-10-18 | 77.96 | 76.10 | 76.85 | 0.00 | - | 5 | 21 | 63.86% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 76.70 | 77.55 | 0.00 | - | 2 | 4 | 62.13% |
| AMZN241220C00110000 | 2024-05-14 11:41AM EDT | 2024-12-20 | 79.60 | 77.40 | 78.25 | 0.00 | - | 1 | 116 | 60.00% |
| AMZN250117C00110000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 80.11 | 77.45 | 79.00 | 0.00 | - | 8 | 4,211 | 58.05% |
| AMZN250321C00110000 | 2024-05-15 2:38PM EDT | 2025-03-21 | 80.46 | 78.80 | 80.50 | 0.00 | - | 5 | 94 | 56.55% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 80.90 | 82.35 | 0.00 | - | 4 | 1,054 | 55.03% |
| AMZN250919C00110000 | 2024-05-17 2:02PM EDT | 2025-09-19 | 84.95 | 82.70 | 84.05 | 0.00 | - | 4 | 178 | 53.66% |
| AMZN251219C00110000 | 2024-05-20 10:11AM EDT | 2025-12-19 | 87.01 | 84.60 | 85.95 | +1.09 | +1.27% | 1 | 3,554 | 53.10% |
| AMZN260116C00110000 | 2024-05-13 11:48AM EDT | 2026-01-16 | 87.98 | 85.05 | 86.50 | 0.00 | - | 2 | 202 | 52.82% |
| AMZN260618C00110000 | 2024-05-20 2:32PM EDT | 2026-06-18 | 89.00 | 87.90 | 89.40 | -2.20 | -2.41% | 2 | 205 | 52.04% |
| AMZN261218C00110000 | 2024-05-09 12:12PM EDT | 2026-12-18 | 98.50 | 90.35 | 93.30 | 0.00 | - | 4 | 91 | 51.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00110000 | 2024-05-15 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 693 | 156.25% |
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 400 | 415 | 98.44% |
| AMZN240607P00110000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 82.81% |
| AMZN240621P00110000 | 2024-05-17 1:23PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 23,354 | 57.81% |
| AMZN240719P00110000 | 2024-05-16 2:58PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 2,613 | 50.78% |
| AMZN240816P00110000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 33 | 265 | 46.48% |
| AMZN240920P00110000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.24 | 0.00 | - | 5 | 10,689 | 42.48% |
| AMZN241018P00110000 | 2024-05-14 11:02AM EDT | 2024-10-18 | 0.27 | 0.26 | 0.32 | 0.00 | - | 9 | 210 | 40.06% |
| AMZN241115P00110000 | 2024-05-14 1:40PM EDT | 2024-11-15 | 0.46 | 0.43 | 0.49 | 0.00 | - | 21 | 584 | 39.50% |
| AMZN241220P00110000 | 2024-05-15 10:33AM EDT | 2024-12-20 | 0.67 | 0.59 | 0.65 | 0.00 | - | 1 | 766 | 38.03% |
| AMZN250117P00110000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 0.78 | 0.78 | 0.80 | -0.02 | -2.50% | 53 | 19,239 | 37.21% |
| AMZN250321P00110000 | 2024-05-20 9:49AM EDT | 2025-03-21 | 1.12 | 1.17 | 1.21 | -0.05 | -4.27% | 1 | 444 | 36.11% |
| AMZN250620P00110000 | 2024-05-20 9:30AM EDT | 2025-06-20 | 1.83 | 1.77 | 1.81 | +0.08 | +4.57% | 14 | 4,663 | 34.78% |
| AMZN250919P00110000 | 2024-05-16 3:00PM EDT | 2025-09-19 | 2.49 | 2.41 | 2.51 | 0.00 | - | 1 | 110 | 34.09% |
| AMZN251219P00110000 | 2024-05-16 3:50PM EDT | 2025-12-19 | 3.01 | 3.05 | 3.20 | -0.14 | -4.44% | 1 | 10,976 | 33.47% |
| AMZN260116P00110000 | 2024-05-17 11:15AM EDT | 2026-01-16 | 3.28 | 3.20 | 3.30 | 0.00 | - | 10 | 5,895 | 32.98% |
| AMZN260618P00110000 | 2024-05-09 11:55AM EDT | 2026-06-18 | 4.25 | 4.35 | 4.55 | 0.00 | - | 3 | 2,434 | 32.50% |
| AMZN261218P00110000 | 2024-05-20 1:36PM EDT | 2026-12-18 | 5.56 | 5.40 | 5.70 | -0.14 | -2.46% | 1 | 249 | 31.43% |
© 2024 Yahoo. All rights reserved.