UK markets open in 7 hours 59 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.70 -7.80 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,780.56 +2,574.02 (+4.93%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00150000 | 2024-05-20 11:26AM EDT | 2024-05-24 | 33.73 | 33.45 | 34.10 | -0.87 | -2.51% | 20 | 151 | 93.75% |
| AMZN240531C00150000 | 2024-05-17 9:54AM EDT | 2024-05-31 | 35.12 | 33.55 | 34.20 | 0.00 | - | 5 | 455 | 64.55% |
| AMZN240607C00150000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 34.19 | 33.70 | 34.60 | -2.81 | -7.59% | 14 | 381 | 58.06% |
| AMZN240614C00150000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 38.00 | 33.80 | 34.90 | 0.00 | - | 4 | 13 | 52.98% |
| AMZN240621C00150000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 34.55 | 34.15 | 34.85 | -0.85 | -2.40% | 18 | 29,150 | 53.21% |
| AMZN240628C00150000 | 2024-05-20 1:43PM EDT | 2024-06-28 | 34.78 | 34.15 | 35.15 | -1.27 | -3.52% | 1 | 17 | 51.25% |
| AMZN240719C00150000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 35.57 | 35.05 | 35.65 | -0.68 | -1.88% | 36 | 3,235 | 45.04% |
| AMZN240816C00150000 | 2024-05-20 2:28PM EDT | 2024-08-16 | 36.96 | 36.60 | 37.10 | -0.64 | -1.70% | 50 | 602 | 44.64% |
| AMZN240920C00150000 | 2024-05-20 2:03PM EDT | 2024-09-20 | 38.25 | 37.75 | 38.55 | -0.66 | -1.70% | 121 | 5,320 | 43.27% |
| AMZN241018C00150000 | 2024-05-20 9:57AM EDT | 2024-10-18 | 41.08 | 39.00 | 39.45 | +0.90 | +2.24% | 1 | 458 | 41.94% |
| AMZN241115C00150000 | 2024-05-17 10:34AM EDT | 2024-11-15 | 42.95 | 40.70 | 40.95 | +0.40 | +0.94% | 48 | 548 | 42.73% |
| AMZN241220C00150000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 42.15 | 42.00 | 42.20 | -0.73 | -1.70% | 21 | 1,228 | 42.17% |
| AMZN250117C00150000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 43.25 | 43.10 | 43.35 | -0.71 | -1.62% | 32 | 19,155 | 42.26% |
| AMZN250321C00150000 | 2024-05-20 1:05PM EDT | 2025-03-21 | 46.75 | 45.75 | 46.05 | -0.06 | -0.13% | 65 | 756 | 42.92% |
| AMZN250620C00150000 | 2024-05-20 3:42PM EDT | 2025-06-20 | 49.35 | 49.10 | 49.55 | -0.57 | -1.14% | 8 | 6,178 | 43.49% |
| AMZN250919C00150000 | 2024-05-20 9:37AM EDT | 2025-09-19 | 54.80 | 52.35 | 52.75 | +0.42 | +0.77% | 3 | 446 | 43.92% |
| AMZN251219C00150000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 55.91 | 55.30 | 55.80 | -2.39 | -4.10% | 59 | 4,769 | 44.39% |
| AMZN260116C00150000 | 2024-05-20 2:31PM EDT | 2026-01-16 | 56.65 | 56.10 | 56.60 | -0.52 | -0.91% | 19 | 7,967 | 44.40% |
| AMZN260618C00150000 | 2024-05-20 12:26PM EDT | 2026-06-18 | 60.68 | 60.65 | 61.20 | -1.00 | -1.62% | 40 | 1,247 | 45.00% |
| AMZN261218C00150000 | 2024-05-20 1:43PM EDT | 2026-12-18 | 65.54 | 64.70 | 66.40 | -0.31 | -0.47% | 2 | 1,139 | 45.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00150000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 550 | 4,191 | 62.50% |
| AMZN240531P00150000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 782 | 3,287 | 46.68% |
| AMZN240607P00150000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | 0.00 | - | 101 | 360 | 40.63% |
| AMZN240614P00150000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.13 | 0.00 | - | 106 | 628 | 37.31% |
| AMZN240621P00150000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 119 | 29,768 | 33.84% |
| AMZN240628P00150000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 6 | 140 | 32.23% |
| AMZN240719P00150000 | 2024-05-20 2:49PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 646 | 50,612 | 28.88% |
| AMZN240816P00150000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 1.14 | 1.12 | 1.16 | 0.00 | - | 150 | 3,520 | 31.37% |
| AMZN240920P00150000 | 2024-05-20 1:12PM EDT | 2024-09-20 | 1.59 | 1.62 | 1.75 | -0.13 | -7.56% | 16 | 6,606 | 29.83% |
| AMZN241018P00150000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 2.20 | 2.08 | 2.15 | +0.04 | +1.85% | 5 | 2,345 | 28.72% |
| AMZN241115P00150000 | 2024-05-20 3:45PM EDT | 2024-11-15 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 24 | 692 | 30.20% |
| AMZN241220P00150000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 3.69 | 3.65 | 3.80 | -0.01 | -0.27% | 4 | 6,990 | 29.45% |
| AMZN250117P00150000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.30 | +0.05 | +1.20% | 144 | 18,902 | 29.07% |
| AMZN250321P00150000 | 2024-05-20 1:41PM EDT | 2025-03-21 | 5.65 | 5.55 | 5.75 | +0.05 | +0.89% | 9 | 4,439 | 29.23% |
| AMZN250620P00150000 | 2024-05-20 1:56PM EDT | 2025-06-20 | 7.45 | 7.40 | 7.55 | -0.01 | -0.13% | 22 | 2,532 | 29.05% |
| AMZN250919P00150000 | 2024-05-20 9:36AM EDT | 2025-09-19 | 8.70 | 8.90 | 9.20 | -0.50 | -5.43% | 1 | 260 | 28.87% |
| AMZN251219P00150000 | 2024-05-20 2:16PM EDT | 2025-12-19 | 10.55 | 10.40 | 10.70 | +0.10 | +0.96% | 184 | 6,837 | 28.67% |
| AMZN260116P00150000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 10.89 | 10.80 | 11.05 | -0.13 | -1.18% | 19 | 13,556 | 28.49% |
| AMZN260618P00150000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 12.95 | 12.95 | 13.35 | 0.00 | - | 5 | 1,149 | 28.28% |
| AMZN261218P00150000 | 2024-05-20 1:52PM EDT | 2026-12-18 | 15.17 | 14.70 | 15.20 | -0.08 | -0.52% | 8 | 1,603 | 27.38% |
© 2024 Yahoo. All rights reserved.