UK markets open in 4 hours 23 minutes
NIKKEI 225
39,088.89 +19.21 (+0.05%) HANG SENG
19,283.88 -352.34 (-1.79%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.60 -15.90 (-0.65%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,995.66 +3,508.46 (+6.68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00190000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.32 | -0.27 | -46.55% | 28,798 | 20,098 | 28.03% |
| AMZN240531C00190000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.86 | 0.86 | 0.90 | -0.36 | -29.51% | 16,956 | 7,556 | 24.15% |
| AMZN240607C00190000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 1.48 | 1.49 | 1.55 | -0.38 | -20.43% | 3,644 | 5,077 | 24.01% |
| AMZN240614C00190000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 2.21 | 2.13 | 2.22 | -0.46 | -17.23% | 1,044 | 1,472 | 24.46% |
| AMZN240621C00190000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.65 | 2.64 | 2.70 | -0.45 | -14.52% | 3,848 | 38,230 | 24.11% |
| AMZN240628C00190000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 3.15 | 3.10 | 3.25 | -0.45 | -12.50% | 824 | 1,938 | 24.35% |
| AMZN240719C00190000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 4.69 | 4.65 | 4.70 | -0.56 | -10.67% | 2,492 | 26,448 | 24.81% |
| AMZN240816C00190000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 8.45 | 8.50 | 8.55 | -0.44 | -4.95% | 677 | 13,418 | 31.44% |
| AMZN240920C00190000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 10.35 | 10.30 | 10.40 | -0.60 | -5.48% | 315 | 6,430 | 30.98% |
| AMZN241018C00190000 | 2024-05-20 3:52PM EDT | 2024-10-18 | 11.80 | 11.75 | 11.85 | -0.55 | -4.45% | 191 | 2,059 | 31.05% |
| AMZN241115C00190000 | 2024-05-20 3:43PM EDT | 2024-11-15 | 14.50 | 14.40 | 14.60 | -0.65 | -4.29% | 67 | 1,318 | 33.89% |
| AMZN241220C00190000 | 2024-05-20 3:20PM EDT | 2024-12-20 | 16.10 | 16.00 | 16.20 | -0.90 | -5.29% | 116 | 1,903 | 33.84% |
| AMZN250117C00190000 | 2024-05-20 3:37PM EDT | 2025-01-17 | 17.34 | 17.30 | 17.45 | -0.54 | -3.02% | 268 | 6,507 | 33.92% |
| AMZN250321C00190000 | 2024-05-20 3:31PM EDT | 2025-03-21 | 21.00 | 20.85 | 21.10 | -1.11 | -5.02% | 97 | 777 | 35.67% |
| AMZN250620C00190000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 25.27 | 25.20 | 25.50 | -1.22 | -4.61% | 125 | 2,472 | 37.09% |
| AMZN250919C00190000 | 2024-05-20 10:07AM EDT | 2025-09-19 | 30.52 | 29.10 | 29.40 | +0.67 | +2.24% | 2 | 669 | 38.09% |
| AMZN251219C00190000 | 2024-05-20 3:57PM EDT | 2025-12-19 | 32.90 | 32.75 | 33.05 | -0.75 | -2.23% | 115 | 1,432 | 38.97% |
| AMZN260116C00190000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 33.75 | 33.65 | 34.00 | -0.55 | -1.60% | 37 | 1,090 | 39.09% |
| AMZN260618C00190000 | 2024-05-20 10:51AM EDT | 2026-06-18 | 40.40 | 39.15 | 39.55 | +0.28 | +0.70% | 2 | 1,056 | 40.29% |
| AMZN261218C00190000 | 2024-05-20 3:38PM EDT | 2026-12-18 | 44.73 | 44.20 | 45.60 | -1.02 | -2.23% | 14 | 754 | 41.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00190000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 6.65 | 6.45 | 6.70 | +0.65 | +10.83% | 572 | 1,453 | 25.83% |
| AMZN240531P00190000 | 2024-05-20 3:47PM EDT | 2024-05-31 | 7.00 | 6.85 | 7.10 | +0.52 | +8.02% | 496 | 2,287 | 21.19% |
| AMZN240607P00190000 | 2024-05-20 3:22PM EDT | 2024-06-07 | 7.40 | 7.25 | 7.60 | +0.30 | +4.23% | 100 | 1,592 | 20.86% |
| AMZN240614P00190000 | 2024-05-20 1:32PM EDT | 2024-06-14 | 7.60 | 7.90 | 8.10 | -0.20 | -2.56% | 14 | 216 | 20.95% |
| AMZN240621P00190000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 8.36 | 8.10 | 8.35 | +0.51 | +6.50% | 265 | 4,117 | 19.88% |
| AMZN240628P00190000 | 2024-05-20 12:53PM EDT | 2024-06-28 | 7.90 | 8.55 | 8.70 | -0.22 | -2.71% | 6 | 54 | 19.69% |
| AMZN240719P00190000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 9.51 | 9.40 | 9.60 | +0.21 | +2.26% | 290 | 2,928 | 19.24% |
| AMZN240816P00190000 | 2024-05-20 3:13PM EDT | 2024-08-16 | 12.37 | 12.45 | 12.55 | +0.37 | +3.08% | 28 | 5,792 | 24.49% |
| AMZN240920P00190000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 13.60 | 13.50 | 13.60 | +0.65 | +5.02% | 239 | 2,646 | 23.24% |
| AMZN241018P00190000 | 2024-05-20 2:22PM EDT | 2024-10-18 | 14.32 | 14.20 | 14.40 | +0.47 | +3.39% | 103 | 1,319 | 22.71% |
| AMZN241115P00190000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 16.25 | 16.00 | 16.25 | +0.20 | +1.25% | 63 | 589 | 24.50% |
| AMZN241220P00190000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 15.85 | 16.85 | 17.10 | -1.05 | -6.21% | 9 | 526 | 23.93% |
| AMZN250117P00190000 | 2024-05-20 2:39PM EDT | 2025-01-17 | 17.48 | 17.55 | 17.70 | -0.39 | -2.18% | 19 | 2,381 | 23.52% |
| AMZN250321P00190000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 19.39 | 19.60 | 19.85 | 0.00 | - | 2 | 217 | 24.17% |
| AMZN250620P00190000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 22.00 | 21.95 | 22.20 | +0.10 | +0.46% | 11 | 898 | 24.30% |
| AMZN250919P00190000 | 2024-05-13 1:01PM EDT | 2025-09-19 | 23.10 | 23.85 | 24.25 | -0.60 | -2.53% | 1 | 191 | 24.34% |
| AMZN251219P00190000 | 2024-05-20 11:17AM EDT | 2025-12-19 | 25.36 | 25.65 | 26.15 | -0.43 | -1.67% | 2 | 207 | 24.41% |
| AMZN260116P00190000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 25.77 | 26.10 | 26.55 | -0.43 | -1.64% | 27 | 985 | 24.26% |
| AMZN260618P00190000 | 2024-05-15 1:52PM EDT | 2026-06-18 | 28.80 | 28.80 | 29.25 | 0.00 | - | 16 | 1,118 | 24.25% |
| AMZN261218P00190000 | 2024-05-15 11:24AM EDT | 2026-12-18 | 31.10 | 31.00 | 32.20 | 0.00 | - | 1 | 353 | 24.29% |
© 2024 Yahoo. All rights reserved.