UK markets open in 4 hours 47 minutes
NIKKEI 225
39,142.27 +72.59 (+0.19%) HANG SENG
19,350.12 -286.10 (-1.46%) CRUDE OIL
79.62 -0.18 (-0.23%) GOLD FUTURES
2,424.70 -13.80 (-0.57%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,879.12 +3,398.27 (+6.48%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00125000 | 2024-05-17 2:41PM EDT | 2024-05-24 | 59.45 | 58.40 | 59.10 | 0.00 | - | 101 | 333 | 178.91% |
| AMZN240531C00125000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 59.85 | 58.45 | 59.20 | 0.00 | - | 2 | 7 | 113.28% |
| AMZN240607C00125000 | 2024-05-16 3:46PM EDT | 2024-06-07 | 59.00 | 58.55 | 59.30 | 0.00 | - | 4 | 13 | 93.07% |
| AMZN240614C00125000 | 2024-05-17 1:33PM EDT | 2024-06-14 | 59.71 | 58.55 | 59.45 | 0.00 | - | 11 | 13 | 81.54% |
| AMZN240621C00125000 | 2024-05-20 9:33AM EDT | 2024-06-21 | 60.98 | 58.85 | 59.70 | +0.53 | +0.88% | 32 | 7,316 | 78.86% |
| AMZN240628C00125000 | 2024-05-17 12:48PM EDT | 2024-06-28 | 59.88 | 58.90 | 60.05 | 0.00 | - | 1 | 1 | 75.10% |
| AMZN240719C00125000 | 2024-05-16 10:13AM EDT | 2024-07-19 | 62.83 | 59.50 | 60.15 | 0.00 | - | 1 | 256 | 65.04% |
| AMZN240816C00125000 | 2024-05-20 10:57AM EDT | 2024-08-16 | 61.97 | 60.15 | 61.15 | -2.69 | -4.16% | 1 | 52 | 60.84% |
| AMZN240920C00125000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 62.27 | 61.00 | 61.90 | 0.00 | - | 2 | 1,446 | 56.37% |
| AMZN241018C00125000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 66.33 | 61.70 | 62.45 | 0.00 | - | 3 | 70 | 53.99% |
| AMZN241115C00125000 | 2024-05-15 10:10AM EDT | 2024-11-15 | 63.65 | 62.60 | 63.55 | 0.00 | - | 21 | 41 | 53.81% |
| AMZN241220C00125000 | 2024-05-20 3:16PM EDT | 2024-12-20 | 64.10 | 63.45 | 64.50 | -0.78 | -1.20% | 2 | 405 | 52.44% |
| AMZN250117C00125000 | 2024-05-20 11:01AM EDT | 2025-01-17 | 66.10 | 64.25 | 64.90 | +0.70 | +1.07% | 2 | 8,986 | 51.24% |
| AMZN250321C00125000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 67.20 | 65.95 | 66.80 | 0.00 | - | 5 | 151 | 50.53% |
| AMZN250620C00125000 | 2024-05-20 3:01PM EDT | 2025-06-20 | 68.96 | 68.25 | 69.50 | -0.97 | -1.39% | 5 | 9,439 | 51.25% |
| AMZN250919C00125000 | 2024-05-20 3:01PM EDT | 2025-09-19 | 71.39 | 70.55 | 71.70 | +1.44 | +2.06% | 2 | 69 | 50.37% |
| AMZN251219C00125000 | 2024-05-15 9:42AM EDT | 2025-12-19 | 74.71 | 72.85 | 73.90 | 0.00 | - | 1 | 974 | 49.94% |
| AMZN260116C00125000 | 2024-05-15 2:35PM EDT | 2026-01-16 | 76.30 | 73.50 | 74.50 | +1.79 | +2.40% | 4 | 896 | 49.74% |
| AMZN260618C00125000 | 2024-05-16 3:39PM EDT | 2026-06-18 | 77.92 | 77.10 | 78.10 | 0.00 | - | 1 | 82 | 49.58% |
| AMZN261218C00125000 | 2024-05-20 3:00PM EDT | 2026-12-18 | 81.73 | 80.25 | 82.40 | -0.40 | -0.49% | 2 | 107 | 49.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00125000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 498 | 118.75% |
| AMZN240531P00125000 | 2024-05-15 11:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,100 | 1,125 | 75.78% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,700 | 1,707 | 59.38% |
| AMZN240621P00125000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 18,232 | 50.98% |
| AMZN240719P00125000 | 2024-05-20 9:37AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 10 | 6,297 | 41.60% |
| AMZN240816P00125000 | 2024-05-20 1:35PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.28 | -0.02 | -7.41% | 9 | 8,135 | 39.94% |
| AMZN240920P00125000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 0.44 | 0.39 | 0.44 | 0.00 | - | 3 | 8,161 | 36.48% |
| AMZN241018P00125000 | 2024-05-20 3:24PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.60 | -0.04 | -6.78% | 7 | 206 | 34.89% |
| AMZN241115P00125000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 0.87 | 0.90 | 0.95 | -0.09 | -9.37% | 1 | 212 | 35.19% |
| AMZN241220P00125000 | 2024-05-20 10:32AM EDT | 2024-12-20 | 1.13 | 1.18 | 1.24 | -0.09 | -7.38% | 2 | 10,525 | 34.17% |
| AMZN250117P00125000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 1.47 | 1.45 | 1.49 | +0.01 | +0.68% | 11 | 21,816 | 33.57% |
| AMZN250321P00125000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 2.02 | 2.14 | 2.20 | -0.17 | -7.76% | 2 | 690 | 33.07% |
| AMZN250620P00125000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 3.05 | 3.05 | 3.25 | -0.07 | -2.24% | 24 | 11,443 | 32.50% |
| AMZN250919P00125000 | 2024-05-15 1:01PM EDT | 2025-09-19 | 4.14 | 4.00 | 4.30 | 0.00 | - | 10 | 83 | 32.06% |
| AMZN251219P00125000 | 2024-05-20 11:31AM EDT | 2025-12-19 | 4.99 | 5.00 | 5.30 | -0.23 | -4.41% | 19 | 1,430 | 31.64% |
| AMZN260116P00125000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 5.35 | 5.20 | 5.50 | 0.00 | - | 1 | 2,033 | 31.31% |
| AMZN260618P00125000 | 2024-05-10 12:43PM EDT | 2026-06-18 | 6.92 | 6.85 | 7.10 | 0.00 | - | 20 | 749 | 30.82% |
| AMZN261218P00125000 | 2024-05-20 3:46PM EDT | 2026-12-18 | 8.49 | 8.20 | 8.80 | -0.19 | -2.19% | 19 | 67 | 30.20% |
© 2024 Yahoo. All rights reserved.