UK markets open in 3 hours 22 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,230.01 -406.21 (-2.07%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,410.40 -28.10 (-1.15%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,990.30 +3,496.36 (+6.66%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00140000 | 2024-05-20 11:38AM EDT | 2024-05-24 | 45.33 | 43.40 | 44.05 | +0.13 | +0.29% | 81 | 143 | 129.49% |
| AMZN240531C00140000 | 2024-05-20 11:38AM EDT | 2024-05-31 | 45.44 | 43.50 | 44.20 | -0.51 | -1.11% | 80 | 31 | 85.06% |
| AMZN240607C00140000 | 2024-05-17 9:33AM EDT | 2024-06-07 | 44.10 | 43.60 | 44.60 | 0.00 | - | 1 | 66 | 74.41% |
| AMZN240614C00140000 | 2024-05-16 3:35PM EDT | 2024-06-14 | 44.70 | 43.65 | 44.70 | 0.00 | - | 3 | 21,563 | 64.80% |
| AMZN240621C00140000 | 2024-05-20 10:41AM EDT | 2024-06-21 | 45.82 | 43.90 | 44.70 | +0.04 | +0.09% | 4 | 7,755 | 59.52% |
| AMZN240628C00140000 | 2024-05-15 10:14AM EDT | 2024-06-28 | 45.36 | 44.20 | 45.30 | 0.00 | - | - | 2 | 60.13% |
| AMZN240719C00140000 | 2024-05-20 10:48AM EDT | 2024-07-19 | 46.08 | 44.75 | 45.40 | +0.13 | +0.28% | 2 | 753 | 51.54% |
| AMZN240816C00140000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 46.90 | 45.85 | 46.60 | 0.00 | - | 1 | 650 | 50.06% |
| AMZN240920C00140000 | 2024-05-20 2:37PM EDT | 2024-09-20 | 47.41 | 46.85 | 47.60 | -0.72 | -1.50% | 25 | 3,161 | 48.67% |
| AMZN241018C00140000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 49.30 | 47.70 | 48.60 | +0.40 | +0.82% | 7 | 80 | 47.68% |
| AMZN241115C00140000 | 2024-05-20 1:23PM EDT | 2024-11-15 | 50.06 | 49.00 | 49.80 | -0.14 | -0.28% | 21 | 198 | 47.67% |
| AMZN241220C00140000 | 2024-05-20 1:32PM EDT | 2024-12-20 | 50.95 | 50.10 | 50.90 | -0.10 | -0.20% | 32 | 967 | 46.69% |
| AMZN250117C00140000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 51.45 | 51.05 | 51.75 | -1.05 | -2.00% | 11 | 8,092 | 46.09% |
| AMZN250321C00140000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 57.50 | 53.40 | 53.90 | 0.00 | - | 4 | 105 | 45.79% |
| AMZN250620C00140000 | 2024-05-20 9:38AM EDT | 2025-06-20 | 59.25 | 56.50 | 57.10 | +1.40 | +2.42% | 1 | 6,912 | 46.09% |
| AMZN250919C00140000 | 2024-05-16 12:57PM EDT | 2025-09-19 | 61.72 | 59.35 | 59.95 | 0.00 | - | 2 | 480 | 46.16% |
| AMZN251219C00140000 | 2024-05-20 1:28PM EDT | 2025-12-19 | 62.76 | 62.10 | 62.65 | -0.24 | -0.38% | 60 | 3,059 | 46.30% |
| AMZN260116C00140000 | 2024-05-20 10:57AM EDT | 2026-01-16 | 64.30 | 62.85 | 63.35 | +0.44 | +0.69% | 1 | 829 | 46.20% |
| AMZN260618C00140000 | 2024-05-20 12:22PM EDT | 2026-06-18 | 68.00 | 67.05 | 67.60 | -0.05 | -0.07% | 11 | 3,445 | 46.59% |
| AMZN261218C00140000 | 2024-05-16 10:16AM EDT | 2026-12-18 | 74.24 | 70.75 | 72.60 | 0.00 | - | 4 | 108 | 47.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00140000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 853 | 90.63% |
| AMZN240531P00140000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 394 | 57.03% |
| AMZN240607P00140000 | 2024-05-20 3:33PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | 0.00 | - | 22 | 259 | 50.39% |
| AMZN240614P00140000 | 2024-05-17 1:59PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.08 | 0.00 | - | 30 | 21,591 | 45.90% |
| AMZN240621P00140000 | 2024-05-20 3:35PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 75 | 8,322 | 41.21% |
| AMZN240628P00140000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.12 | 0.07 | 0.13 | +0.02 | +20.00% | 2 | 116 | 39.26% |
| AMZN240719P00140000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 53 | 4,748 | 33.84% |
| AMZN240816P00140000 | 2024-05-20 2:44PM EDT | 2024-08-16 | 0.60 | 0.59 | 0.61 | -0.03 | -4.76% | 9 | 1,788 | 34.25% |
| AMZN240920P00140000 | 2024-05-20 11:36AM EDT | 2024-09-20 | 0.93 | 0.92 | 0.95 | -0.01 | -1.06% | 27 | 5,943 | 31.95% |
| AMZN241018P00140000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 1.23 | 1.21 | 1.26 | 0.00 | - | 1 | 2,943 | 30.88% |
| AMZN241115P00140000 | 2024-05-20 1:59PM EDT | 2024-11-15 | 1.91 | 1.88 | 1.95 | -0.06 | -3.05% | 17 | 657 | 31.90% |
| AMZN241220P00140000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 2.39 | 2.35 | 2.41 | -0.01 | -0.42% | 6 | 4,052 | 31.06% |
| AMZN250117P00140000 | 2024-05-20 3:18PM EDT | 2025-01-17 | 2.77 | 2.74 | 2.83 | -0.03 | -1.07% | 109 | 14,886 | 30.71% |
| AMZN250321P00140000 | 2024-05-20 3:01PM EDT | 2025-03-21 | 3.85 | 3.85 | 3.95 | -0.05 | -1.28% | 6 | 3,492 | 30.62% |
| AMZN250620P00140000 | 2024-05-20 1:39PM EDT | 2025-06-20 | 5.35 | 5.35 | 5.45 | -0.15 | -2.73% | 11 | 3,076 | 30.32% |
| AMZN250919P00140000 | 2024-05-17 10:38AM EDT | 2025-09-19 | 6.70 | 6.65 | 6.85 | 0.00 | - | 1 | 1,370 | 30.03% |
| AMZN251219P00140000 | 2024-05-20 2:16PM EDT | 2025-12-19 | 8.00 | 7.95 | 8.20 | +0.05 | +0.63% | 165 | 1,006 | 29.83% |
| AMZN260116P00140000 | 2024-05-20 1:48PM EDT | 2026-01-16 | 8.30 | 8.30 | 8.45 | -0.05 | -0.60% | 35 | 5,665 | 29.53% |
| AMZN260618P00140000 | 2024-05-20 1:36PM EDT | 2026-06-18 | 10.37 | 10.15 | 10.50 | +0.07 | +0.68% | 10 | 279 | 29.24% |
| AMZN261218P00140000 | 2024-05-20 11:22AM EDT | 2026-12-18 | 12.00 | 12.00 | 12.80 | -0.10 | -0.83% | 1 | 210 | 29.02% |
© 2024 Yahoo. All rights reserved.