UK markets open in 6 hours 29 minutes
NIKKEI 225
38,592.51 -327.75 (-0.84%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.40 +0.17 (+0.21%) GOLD FUTURES
2,383.00 -2.50 (-0.10%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,651.91 -682.88 (-1.30%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 3.85 | 3.65 | 3.95 | -2.45 | -38.89% | 2,680 | 22,080 | 38.87% |
| AMZN240524C00180000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 5.25 | 5.00 | 5.15 | -1.95 | -27.08% | 813 | 4,516 | 27.86% |
| AMZN240531C00180000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 5.70 | 5.75 | 5.90 | -2.15 | -27.39% | 227 | 2,218 | 25.93% |
| AMZN240607C00180000 | 2024-05-16 3:58PM EDT | 2024-06-07 | 6.65 | 6.50 | 6.70 | -1.80 | -21.30% | 302 | 1,364 | 26.18% |
| AMZN240614C00180000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 7.60 | 7.25 | 7.50 | -1.65 | -17.84% | 113 | 294 | 26.88% |
| AMZN240621C00180000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 7.95 | 7.85 | 8.00 | -1.83 | -18.71% | 858 | 34,199 | 26.39% |
| AMZN240628C00180000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 8.60 | 8.25 | 8.80 | -1.77 | -17.07% | 115 | 206 | 27.45% |
| AMZN240719C00180000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 10.20 | 10.20 | 10.35 | -1.80 | -15.00% | 383 | 17,088 | 27.70% |
| AMZN240816C00180000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 14.16 | 14.00 | 14.15 | -1.62 | -10.27% | 129 | 7,820 | 33.67% |
| AMZN240920C00180000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 16.30 | 16.00 | 16.20 | -1.45 | -8.17% | 211 | 10,164 | 33.50% |
| AMZN241018C00180000 | 2024-05-16 3:45PM EDT | 2024-10-18 | 17.59 | 17.50 | 17.70 | -1.61 | -8.39% | 290 | 1,264 | 33.53% |
| AMZN241115C00180000 | 2024-05-16 2:11PM EDT | 2024-11-15 | 20.50 | 20.10 | 20.30 | -0.74 | -3.48% | 37 | 923 | 35.97% |
| AMZN241220C00180000 | 2024-05-16 3:18PM EDT | 2024-12-20 | 22.05 | 21.65 | 21.85 | -0.66 | -2.91% | 89 | 5,237 | 35.75% |
| AMZN250117C00180000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 23.00 | 22.95 | 23.15 | -1.70 | -6.88% | 65 | 25,556 | 35.87% |
| AMZN250321C00180000 | 2024-05-16 3:26PM EDT | 2025-03-21 | 26.82 | 26.45 | 26.70 | -1.29 | -4.59% | 33 | 2,943 | 37.40% |
| AMZN250620C00180000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 30.85 | 30.60 | 30.95 | -1.58 | -4.87% | 21 | 3,949 | 38.57% |
| AMZN250919C00180000 | 2024-05-14 1:35PM EDT | 2025-09-19 | 36.80 | 34.40 | 34.75 | 0.00 | - | 11 | 412 | 39.44% |
| AMZN251219C00180000 | 2024-05-16 1:03PM EDT | 2025-12-19 | 39.40 | 37.95 | 38.30 | +0.15 | +0.38% | 4 | 3,235 | 40.22% |
| AMZN260116C00180000 | 2024-05-16 3:45PM EDT | 2026-01-16 | 39.00 | 38.85 | 39.20 | -0.68 | -1.71% | 20 | 7,524 | 40.28% |
| AMZN260618C00180000 | 2024-05-16 11:38AM EDT | 2026-06-18 | 46.00 | 44.15 | 44.60 | +1.50 | +3.37% | 136 | 2,470 | 41.37% |
| AMZN261218C00180000 | 2024-05-16 12:06PM EDT | 2026-12-18 | 50.98 | 49.50 | 50.55 | -0.27 | -0.53% | 25 | 1,901 | 42.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 15,683 | 27,401 | 32.32% |
| AMZN240524P00180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.19 | 1.16 | 1.19 | +0.29 | +32.22% | 7,046 | 7,185 | 24.34% |
| AMZN240531P00180000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.79 | 1.74 | 1.81 | +0.43 | +31.62% | 516 | 2,314 | 22.53% |
| AMZN240607P00180000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 2.39 | 2.31 | 2.42 | +0.54 | +29.19% | 773 | 2,122 | 22.33% |
| AMZN240614P00180000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 2.80 | 2.88 | 3.05 | +0.45 | +19.15% | 69 | 1,606 | 22.71% |
| AMZN240621P00180000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 3.37 | 3.25 | 3.40 | +0.69 | +25.75% | 938 | 21,403 | 21.99% |
| AMZN240628P00180000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 3.70 | 2.93 | 3.95 | +0.64 | +20.92% | 137 | 196 | 22.41% |
| AMZN240719P00180000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 4.88 | 4.85 | 4.95 | +0.68 | +16.19% | 2,036 | 11,435 | 21.77% |
| AMZN240816P00180000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 8.00 | 7.90 | 8.05 | +0.85 | +11.89% | 402 | 6,846 | 26.82% |
| AMZN240920P00180000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 9.05 | 9.05 | 9.20 | +0.75 | +9.04% | 222 | 14,355 | 25.55% |
| AMZN241018P00180000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 9.90 | 9.85 | 10.05 | +0.40 | +4.21% | 283 | 1,044 | 24.95% |
| AMZN241115P00180000 | 2024-05-16 2:58PM EDT | 2024-11-15 | 11.40 | 11.70 | 11.90 | +0.08 | +0.71% | 62 | 558 | 26.60% |
| AMZN241220P00180000 | 2024-05-16 1:34PM EDT | 2024-12-20 | 12.00 | 12.45 | 12.70 | -0.10 | -0.83% | 24 | 2,089 | 25.82% |
| AMZN250117P00180000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 13.18 | 13.15 | 13.35 | +0.79 | +6.38% | 4 | 18,248 | 25.41% |
| AMZN250321P00180000 | 2024-05-16 2:37PM EDT | 2025-03-21 | 14.95 | 15.15 | 15.50 | +0.31 | +2.12% | 156 | 9,255 | 25.93% |
| AMZN250620P00180000 | 2024-05-16 1:43PM EDT | 2025-06-20 | 17.20 | 17.50 | 17.80 | -0.59 | -3.32% | 3 | 1,889 | 25.86% |
| AMZN250919P00180000 | 2024-05-16 2:01PM EDT | 2025-09-19 | 19.19 | 19.50 | 19.85 | +0.09 | +0.47% | 1 | 207 | 25.81% |
| AMZN251219P00180000 | 2024-05-10 12:37PM EDT | 2025-12-19 | 20.85 | 21.35 | 21.70 | 0.00 | - | 1 | 298 | 25.76% |
| AMZN260116P00180000 | 2024-05-16 1:05PM EDT | 2026-01-16 | 21.19 | 21.65 | 22.05 | -0.01 | -0.05% | 31 | 5,870 | 25.54% |
| AMZN260618P00180000 | 2024-05-16 3:10PM EDT | 2026-06-18 | 24.29 | 24.25 | 24.80 | -0.31 | -1.26% | 1 | 1,823 | 25.51% |
| AMZN261218P00180000 | 2024-05-16 2:28PM EDT | 2026-12-18 | 26.69 | 26.65 | 27.70 | +0.16 | +0.60% | 19 | 164 | 25.44% |
© 2024 Yahoo. All rights reserved.