UK markets open in 2 hours 57 minutes
NIKKEI 225
39,139.51 +69.83 (+0.18%) HANG SENG
19,233.93 -402.29 (-2.05%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,416.60 -21.90 (-0.90%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,061.92 +3,611.50 (+6.89%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00155000 | 2024-05-20 2:49PM EDT | 2024-05-24 | 29.10 | 28.45 | 29.15 | -0.43 | -1.46% | 8 | 381 | 91.99% |
| AMZN240531C00155000 | 2024-05-20 12:32PM EDT | 2024-05-31 | 29.73 | 28.60 | 29.20 | -0.06 | -0.20% | 10 | 97 | 59.08% |
| AMZN240607C00155000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 29.15 | 28.70 | 29.45 | -0.75 | -2.51% | 14 | 13 | 50.29% |
| AMZN240614C00155000 | 2024-05-20 1:05PM EDT | 2024-06-14 | 30.20 | 28.80 | 29.80 | -0.01 | -0.03% | 12 | 291 | 52.98% |
| AMZN240621C00155000 | 2024-05-20 2:03PM EDT | 2024-06-21 | 29.70 | 29.10 | 29.95 | -0.65 | -2.14% | 23 | 8,065 | 48.36% |
| AMZN240628C00155000 | 2024-05-16 10:48AM EDT | 2024-06-28 | 32.95 | 29.25 | 30.30 | -0.25 | -0.75% | 1 | 3 | 46.88% |
| AMZN240719C00155000 | 2024-05-20 2:03PM EDT | 2024-07-19 | 30.68 | 30.30 | 31.00 | -0.43 | -1.38% | 20 | 1,330 | 42.21% |
| AMZN240816C00155000 | 2024-05-20 3:14PM EDT | 2024-08-16 | 32.57 | 32.20 | 32.55 | -0.64 | -1.93% | 5 | 912 | 41.92% |
| AMZN240920C00155000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 33.84 | 33.65 | 33.90 | -1.07 | -3.07% | 12 | 5,053 | 40.14% |
| AMZN241018C00155000 | 2024-05-20 1:57PM EDT | 2024-10-18 | 35.05 | 34.85 | 35.05 | -1.00 | -2.77% | 3 | 287 | 39.62% |
| AMZN241115C00155000 | 2024-05-20 3:26PM EDT | 2024-11-15 | 36.97 | 36.70 | 36.85 | -1.81 | -4.67% | 1 | 232 | 41.08% |
| AMZN241220C00155000 | 2024-05-17 1:42PM EDT | 2024-12-20 | 39.35 | 38.05 | 38.30 | 0.00 | - | 5 | 1,687 | 40.90% |
| AMZN250117C00155000 | 2024-05-20 12:54PM EDT | 2025-01-17 | 40.09 | 39.10 | 39.50 | +0.04 | +0.10% | 2 | 6,514 | 41.00% |
| AMZN250321C00155000 | 2024-05-20 11:52AM EDT | 2025-03-21 | 42.54 | 42.00 | 42.35 | -0.81 | -1.87% | 20 | 553 | 41.79% |
| AMZN250620C00155000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 46.00 | 45.65 | 46.05 | -0.65 | -1.39% | 4 | 1,682 | 42.54% |
| AMZN250919C00155000 | 2024-05-20 3:27PM EDT | 2025-09-19 | 49.30 | 48.95 | 49.40 | -0.84 | -1.68% | 1 | 397 | 43.09% |
| AMZN251219C00155000 | 2024-05-20 1:25PM EDT | 2025-12-19 | 52.81 | 52.05 | 52.55 | -0.69 | -1.29% | 2 | 963 | 43.60% |
| AMZN260116C00155000 | 2024-05-20 9:47AM EDT | 2026-01-16 | 54.75 | 52.90 | 53.30 | +0.50 | +0.92% | 2 | 1,235 | 43.52% |
| AMZN260618C00155000 | 2024-05-20 2:42PM EDT | 2026-06-18 | 57.97 | 57.60 | 58.20 | -0.67 | -1.14% | 1 | 3,275 | 44.39% |
| AMZN261218C00155000 | 2024-05-20 3:22PM EDT | 2026-12-18 | 63.20 | 61.70 | 63.75 | -0.55 | -0.86% | 1 | 152 | 45.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00155000 | 2024-05-20 3:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 439 | 1,655 | 63.28% |
| AMZN240531P00155000 | 2024-05-20 1:27PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 24 | 4,978 | 42.97% |
| AMZN240607P00155000 | 2024-05-20 3:13PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 774 | 219 | 37.50% |
| AMZN240614P00155000 | 2024-05-20 1:41PM EDT | 2024-06-14 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 11 | 223 | 33.40% |
| AMZN240621P00155000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 89 | 6,748 | 31.06% |
| AMZN240628P00155000 | 2024-05-20 1:42PM EDT | 2024-06-28 | 0.25 | 0.23 | 0.28 | -0.02 | -7.41% | 32 | 96 | 29.88% |
| AMZN240719P00155000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.49 | -0.01 | -2.04% | 644 | 11,711 | 27.03% |
| AMZN240816P00155000 | 2024-05-20 2:24PM EDT | 2024-08-16 | 1.59 | 1.58 | 1.63 | 0.00 | - | 95 | 5,223 | 30.48% |
| AMZN240920P00155000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 2.17 | 2.23 | 2.29 | -0.13 | -5.65% | 15 | 6,844 | 28.78% |
| AMZN241018P00155000 | 2024-05-20 2:34PM EDT | 2024-10-18 | 2.75 | 2.74 | 2.82 | -0.09 | -3.17% | 29 | 1,641 | 27.95% |
| AMZN241115P00155000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.05 | -0.13 | -3.15% | 19 | 702 | 29.52% |
| AMZN241220P00155000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 4.62 | 4.55 | 4.70 | 0.00 | - | 11 | 2,058 | 28.74% |
| AMZN250117P00155000 | 2024-05-20 11:31AM EDT | 2025-01-17 | 4.92 | 5.10 | 5.25 | -0.23 | -4.47% | 86 | 5,680 | 28.36% |
| AMZN250321P00155000 | 2024-05-16 3:25PM EDT | 2025-03-21 | 6.76 | 6.70 | 6.90 | -0.04 | -0.59% | 1 | 3,249 | 28.69% |
| AMZN250620P00155000 | 2024-05-20 2:22PM EDT | 2025-06-20 | 8.72 | 8.65 | 8.80 | +0.04 | +0.46% | 43 | 1,564 | 28.47% |
| AMZN250919P00155000 | 2024-05-14 11:18AM EDT | 2025-09-19 | 10.38 | 10.25 | 10.55 | 0.00 | - | 2 | 106 | 28.32% |
| AMZN251219P00155000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 12.00 | 11.85 | 12.00 | +0.34 | +2.92% | 27 | 1,333 | 27.96% |
| AMZN260116P00155000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 12.20 | 12.30 | 12.50 | 0.00 | - | 1 | 3,163 | 27.96% |
| AMZN260618P00155000 | 2024-05-14 3:34PM EDT | 2026-06-18 | 14.34 | 14.50 | 14.90 | 0.00 | - | 30 | 2,374 | 27.77% |
| AMZN261218P00155000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 17.08 | 16.65 | 17.45 | 0.00 | - | 2 | 26 | 27.55% |
© 2024 Yahoo. All rights reserved.