UK markets open in 4 hours 21 minutes
NIKKEI 225
39,093.85 +24.17 (+0.06%) HANG SENG
19,291.66 -344.56 (-1.75%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.40 -16.10 (-0.66%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,027.00 +3,543.11 (+6.75%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00135000 | 2024-05-20 1:23PM EDT | 2024-05-24 | 49.46 | 48.40 | 49.05 | -0.11 | -0.22% | 3 | 81 | 144.34% |
| AMZN240531C00135000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 51.56 | 48.50 | 49.20 | 0.00 | - | 1 | 20 | 94.73% |
| AMZN240607C00135000 | 2024-05-20 1:02PM EDT | 2024-06-07 | 50.10 | 48.55 | 49.50 | +1.02 | +2.08% | 61 | 115 | 80.27% |
| AMZN240614C00135000 | 2024-05-08 2:07PM EDT | 2024-06-14 | 53.17 | 48.70 | 49.80 | 0.00 | - | - | 1 | 73.54% |
| AMZN240621C00135000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 49.60 | 48.95 | 49.85 | -0.35 | -0.70% | 33 | 5,491 | 67.77% |
| AMZN240719C00135000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 50.80 | 49.65 | 50.35 | 0.00 | - | 13 | 579 | 56.12% |
| AMZN240816C00135000 | 2024-05-20 12:28PM EDT | 2024-08-16 | 51.92 | 50.50 | 51.25 | -0.20 | -0.38% | 3 | 423 | 52.69% |
| AMZN240920C00135000 | 2024-05-20 2:44PM EDT | 2024-09-20 | 52.30 | 51.55 | 52.20 | -3.05 | -5.51% | 12 | 4,305 | 51.32% |
| AMZN241018C00135000 | 2024-05-20 9:32AM EDT | 2024-10-18 | 55.05 | 51.95 | 53.05 | +1.61 | +3.01% | 3 | 59 | 49.81% |
| AMZN241115C00135000 | 2024-05-15 11:23AM EDT | 2024-11-15 | 56.00 | 53.45 | 54.15 | 0.00 | - | 4 | 204 | 49.62% |
| AMZN241220C00135000 | 2024-05-20 12:49PM EDT | 2024-12-20 | 55.65 | 54.45 | 55.30 | +0.55 | +1.00% | 1 | 272 | 48.87% |
| AMZN250117C00135000 | 2024-05-20 2:32PM EDT | 2025-01-17 | 56.05 | 55.35 | 56.30 | -0.95 | -1.67% | 3 | 5,466 | 48.69% |
| AMZN250321C00135000 | 2024-05-20 10:10AM EDT | 2025-03-21 | 59.30 | 57.60 | 58.30 | -1.36 | -2.24% | 1 | 212 | 48.04% |
| AMZN250620C00135000 | 2024-05-20 2:30PM EDT | 2025-06-20 | 60.83 | 60.40 | 60.90 | -1.17 | -1.89% | 5 | 2,800 | 47.24% |
| AMZN250919C00135000 | 2024-05-15 10:08AM EDT | 2025-09-19 | 64.45 | 63.10 | 63.75 | 0.00 | - | 17 | 123 | 47.43% |
| AMZN251219C00135000 | 2024-05-20 2:00PM EDT | 2025-12-19 | 65.93 | 65.60 | 66.30 | -2.72 | -3.96% | 5 | 776 | 47.42% |
| AMZN260116C00135000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 67.05 | 66.35 | 67.00 | 0.00 | - | 4 | 1,003 | 47.34% |
| AMZN260618C00135000 | 2024-05-20 9:31AM EDT | 2026-06-18 | 72.85 | 70.30 | 71.05 | +1.45 | +2.03% | 3 | 140 | 47.58% |
| AMZN261218C00135000 | 2024-05-16 3:39PM EDT | 2026-12-18 | 74.97 | 73.80 | 75.90 | 0.00 | - | 104 | 306 | 48.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00135000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 860 | 106.25% |
| AMZN240531P00135000 | 2024-05-20 10:10AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 216 | 64.06% |
| AMZN240607P00135000 | 2024-05-17 10:13AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 34 | 53.91% |
| AMZN240614P00135000 | 2024-05-15 2:20PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 8 | 3 | 49.41% |
| AMZN240621P00135000 | 2024-05-20 10:03AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1 | 19,218 | 44.53% |
| AMZN240719P00135000 | 2024-05-20 1:44PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | 0.00 | - | 6 | 3,791 | 36.48% |
| AMZN240816P00135000 | 2024-05-20 10:29AM EDT | 2024-08-16 | 0.43 | 0.43 | 0.45 | -0.04 | -8.51% | 16 | 646 | 35.82% |
| AMZN240920P00135000 | 2024-05-20 1:32PM EDT | 2024-09-20 | 0.68 | 0.69 | 0.71 | 0.00 | - | 121 | 9,268 | 33.18% |
| AMZN241018P00135000 | 2024-05-20 2:38PM EDT | 2024-10-18 | 0.96 | 0.92 | 0.98 | 0.00 | - | 6 | 1,089 | 32.13% |
| AMZN241115P00135000 | 2024-05-20 2:42PM EDT | 2024-11-15 | 1.49 | 1.49 | 1.53 | -0.01 | -0.67% | 16 | 496 | 32.90% |
| AMZN241220P00135000 | 2024-05-17 1:42PM EDT | 2024-12-20 | 1.80 | 1.86 | 1.92 | -0.09 | -4.76% | 5 | 2,655 | 31.97% |
| AMZN250117P00135000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 2.24 | 2.20 | 2.32 | -0.09 | -3.86% | 8 | 8,133 | 31.73% |
| AMZN250321P00135000 | 2024-05-20 10:38AM EDT | 2025-03-21 | 3.20 | 3.15 | 3.30 | -0.05 | -1.54% | 4 | 818 | 31.51% |
| AMZN250620P00135000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.60 | 0.00 | - | 1 | 2,132 | 30.99% |
| AMZN250919P00135000 | 2024-05-20 2:52PM EDT | 2025-09-19 | 5.68 | 5.65 | 5.85 | 0.00 | - | 20 | 1,648 | 30.59% |
| AMZN251219P00135000 | 2024-05-17 9:50AM EDT | 2025-12-19 | 6.95 | 6.90 | 7.10 | 0.00 | - | 8 | 4,060 | 30.37% |
| AMZN260116P00135000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 7.26 | 7.10 | 7.35 | 0.00 | - | 1 | 5,132 | 30.09% |
| AMZN260618P00135000 | 2024-05-13 1:07PM EDT | 2026-06-18 | 9.10 | 9.00 | 9.25 | 0.00 | - | 21 | 2,138 | 29.74% |
| AMZN261218P00135000 | 2024-05-17 10:58AM EDT | 2026-12-18 | 10.83 | 10.65 | 11.15 | 0.00 | - | 6 | 92 | 29.14% |
© 2024 Yahoo. All rights reserved.