UK markets open in 4 hours 10 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,249.89 -386.33 (-1.97%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,419.50 -19.00 (-0.78%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,096.93 +3,640.77 (+6.94%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00160000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 23.65 | 23.45 | 24.05 | -0.60 | -2.47% | 23 | 173 | 74.41% |
| AMZN240531C00160000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 24.00 | 23.60 | 24.35 | -0.65 | -2.64% | 7 | 163 | 52.05% |
| AMZN240607C00160000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 24.10 | 23.80 | 24.65 | -1.00 | -3.98% | 59 | 287 | 51.66% |
| AMZN240614C00160000 | 2024-05-20 1:42PM EDT | 2024-06-14 | 24.40 | 23.95 | 25.00 | -1.05 | -4.13% | 2 | 69 | 47.61% |
| AMZN240621C00160000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 24.62 | 24.55 | 25.05 | -0.96 | -3.75% | 80 | 83,209 | 42.53% |
| AMZN240628C00160000 | 2024-05-20 1:39PM EDT | 2024-06-28 | 25.14 | 24.55 | 25.45 | -0.51 | -1.99% | 2 | 6 | 41.63% |
| AMZN240719C00160000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 26.20 | 25.65 | 26.15 | -1.07 | -3.92% | 16 | 2,483 | 37.55% |
| AMZN240816C00160000 | 2024-05-20 2:52PM EDT | 2024-08-16 | 28.27 | 27.95 | 28.20 | -0.53 | -1.84% | 23 | 1,668 | 39.43% |
| AMZN240920C00160000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 29.70 | 29.50 | 29.75 | -0.78 | -2.56% | 6 | 9,227 | 38.24% |
| AMZN241018C00160000 | 2024-05-20 1:27PM EDT | 2024-10-18 | 30.89 | 30.80 | 30.95 | -1.01 | -3.17% | 11 | 1,023 | 37.78% |
| AMZN241115C00160000 | 2024-05-20 12:33PM EDT | 2024-11-15 | 33.60 | 32.85 | 33.00 | -0.25 | -0.74% | 6 | 413 | 39.66% |
| AMZN241220C00160000 | 2024-05-20 3:12PM EDT | 2024-12-20 | 34.56 | 34.25 | 34.55 | -0.54 | -1.54% | 2 | 3,403 | 39.62% |
| AMZN250117C00160000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 35.55 | 35.50 | 35.65 | -0.70 | -1.93% | 167 | 11,080 | 39.46% |
| AMZN250321C00160000 | 2024-05-20 11:57AM EDT | 2025-03-21 | 39.60 | 38.50 | 38.80 | +0.17 | +0.43% | 1 | 542 | 40.68% |
| AMZN250620C00160000 | 2024-05-20 1:59PM EDT | 2025-06-20 | 42.55 | 42.30 | 42.65 | -1.24 | -2.83% | 7 | 3,093 | 41.55% |
| AMZN250919C00160000 | 2024-05-20 11:27AM EDT | 2025-09-19 | 47.05 | 45.70 | 46.15 | -2.03 | -4.14% | 2 | 2,748 | 42.22% |
| AMZN251219C00160000 | 2024-05-20 1:29PM EDT | 2025-12-19 | 49.45 | 48.95 | 49.40 | -0.55 | -1.10% | 2 | 2,662 | 42.80% |
| AMZN260116C00160000 | 2024-05-17 10:55AM EDT | 2026-01-16 | 51.09 | 49.80 | 50.25 | +0.09 | +0.18% | 3 | 4,008 | 42.84% |
| AMZN260618C00160000 | 2024-05-17 3:03PM EDT | 2026-06-18 | 54.89 | 54.65 | 55.20 | -0.93 | -1.67% | 1 | 3,064 | 43.66% |
| AMZN261218C00160000 | 2024-05-20 3:24PM EDT | 2026-12-18 | 60.20 | 59.00 | 60.30 | -0.98 | -1.60% | 6 | 152 | 44.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00160000 | 2024-05-20 3:16PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 62 | 1,727 | 54.30% |
| AMZN240531P00160000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 49 | 4,402 | 37.50% |
| AMZN240607P00160000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 60 | 727 | 33.06% |
| AMZN240614P00160000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 191 | 377 | 30.03% |
| AMZN240621P00160000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.28 | +0.01 | +3.45% | 122 | 30,211 | 27.83% |
| AMZN240628P00160000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.39 | 0.35 | 0.40 | 0.00 | - | 36 | 241 | 27.15% |
| AMZN240719P00160000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 0.73 | 0.71 | 0.74 | -0.02 | -2.67% | 657 | 6,969 | 25.33% |
| AMZN240816P00160000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 2.24 | 2.21 | 2.27 | 0.00 | - | 308 | 6,855 | 29.46% |
| AMZN240920P00160000 | 2024-05-20 1:36PM EDT | 2024-09-20 | 3.06 | 3.00 | 3.10 | -0.04 | -1.29% | 1,125 | 6,661 | 28.05% |
| AMZN241018P00160000 | 2024-05-20 2:34PM EDT | 2024-10-18 | 3.60 | 3.55 | 3.70 | 0.00 | - | 27 | 2,971 | 27.22% |
| AMZN241115P00160000 | 2024-05-20 2:39PM EDT | 2024-11-15 | 4.95 | 4.95 | 5.10 | -0.09 | -1.79% | 12 | 2,453 | 28.84% |
| AMZN241220P00160000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 668 | 5,949 | 28.05% |
| AMZN250117P00160000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 6.32 | 6.20 | 6.35 | +0.04 | +0.64% | 66 | 7,629 | 27.58% |
| AMZN250321P00160000 | 2024-05-20 9:54AM EDT | 2025-03-21 | 7.70 | 7.95 | 8.15 | -0.20 | -2.53% | 7 | 3,846 | 27.99% |
| AMZN250620P00160000 | 2024-05-20 2:06PM EDT | 2025-06-20 | 10.10 | 10.05 | 10.20 | +0.20 | +2.02% | 30 | 3,657 | 27.87% |
| AMZN250919P00160000 | 2024-05-16 2:01PM EDT | 2025-09-19 | 11.78 | 11.75 | 12.05 | 0.00 | - | 2 | 503 | 27.75% |
| AMZN251219P00160000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 13.55 | 13.40 | 13.60 | +0.05 | +0.37% | 114 | 1,544 | 27.47% |
| AMZN260116P00160000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 13.55 | 13.75 | 14.10 | -0.32 | -2.31% | 36 | 4,196 | 27.45% |
| AMZN260618P00160000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 16.23 | 16.15 | 16.60 | 0.00 | - | 1 | 726 | 27.29% |
| AMZN261218P00160000 | 2024-05-20 1:56PM EDT | 2026-12-18 | 18.50 | 18.40 | 19.10 | +0.30 | +1.65% | 23 | 1,186 | 26.96% |
© 2024 Yahoo. All rights reserved.