UK markets open in 3 hours 52 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,215.40 -420.82 (-2.14%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,416.00 -22.50 (-0.92%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,080.04 +3,585.26 (+6.83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00195000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 6,561 | 10,998 | 30.66% |
| AMZN240531C00195000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.29 | -0.11 | -28.95% | 3,047 | 7,379 | 24.71% |
| AMZN240607C00195000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.62 | 0.60 | 0.65 | -0.20 | -24.39% | 1,361 | 8,929 | 24.07% |
| AMZN240614C00195000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 1.05 | 1.01 | 1.12 | -0.24 | -18.60% | 1,105 | 1,897 | 24.49% |
| AMZN240621C00195000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.38 | 1.38 | 1.43 | -0.27 | -16.36% | 2,748 | 27,080 | 23.73% |
| AMZN240628C00195000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 1.77 | 1.79 | 1.84 | -0.30 | -14.49% | 212 | 1,049 | 23.82% |
| AMZN240719C00195000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 3.00 | 3.00 | 3.05 | -0.38 | -11.24% | 1,003 | 11,621 | 24.23% |
| AMZN240816C00195000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 6.50 | 6.45 | 6.55 | -0.47 | -6.74% | 1,655 | 8,221 | 30.71% |
| AMZN240920C00195000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 8.17 | 8.15 | 8.35 | -0.63 | -7.16% | 462 | 4,139 | 30.39% |
| AMZN241018C00195000 | 2024-05-20 1:56PM EDT | 2024-10-18 | 9.75 | 9.55 | 9.70 | -0.48 | -4.69% | 160 | 1,440 | 30.37% |
| AMZN241115C00195000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 12.25 | 12.20 | 12.30 | -0.60 | -4.67% | 23 | 689 | 33.05% |
| AMZN241220C00195000 | 2024-05-20 3:23PM EDT | 2024-12-20 | 13.91 | 13.75 | 13.90 | -0.54 | -3.74% | 64 | 1,096 | 33.10% |
| AMZN250117C00195000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 15.01 | 15.00 | 15.10 | -0.64 | -4.09% | 216 | 11,574 | 33.15% |
| AMZN250321C00195000 | 2024-05-20 2:43PM EDT | 2025-03-21 | 18.75 | 18.55 | 18.80 | -1.00 | -5.06% | 9 | 763 | 35.06% |
| AMZN250620C00195000 | 2024-05-20 10:05AM EDT | 2025-06-20 | 24.25 | 22.90 | 23.15 | +0.73 | +3.10% | 3 | 1,249 | 36.48% |
| AMZN250919C00195000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 26.95 | 26.75 | 27.10 | -1.07 | -3.82% | 3 | 258 | 37.57% |
| AMZN251219C00195000 | 2024-05-20 2:26PM EDT | 2025-12-19 | 30.64 | 30.40 | 30.80 | -0.48 | -1.54% | 10 | 879 | 38.52% |
| AMZN260116C00195000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 32.15 | 31.35 | 31.70 | 0.00 | - | 2 | 862 | 38.57% |
| AMZN260618C00195000 | 2024-05-20 3:14PM EDT | 2026-06-18 | 37.12 | 36.85 | 37.30 | -1.40 | -3.63% | 3 | 614 | 39.84% |
| AMZN261218C00195000 | 2024-05-20 12:10PM EDT | 2026-12-18 | 43.35 | 42.25 | 43.30 | -0.15 | -0.34% | 11 | 290 | 40.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00195000 | 2024-05-20 3:10PM EDT | 2024-05-24 | 11.40 | 11.20 | 11.60 | +0.73 | +6.84% | 75 | 414 | 34.86% |
| AMZN240531P00195000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 11.55 | 11.30 | 11.65 | +0.80 | +7.44% | 11 | 354 | 22.46% |
| AMZN240607P00195000 | 2024-05-20 2:43PM EDT | 2024-06-07 | 11.44 | 11.60 | 11.85 | +2.09 | +22.35% | 16 | 174 | 20.83% |
| AMZN240614P00195000 | 2024-05-20 9:32AM EDT | 2024-06-14 | 10.00 | 11.60 | 12.05 | -0.91 | -8.34% | 65 | 156 | 19.85% |
| AMZN240621P00195000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 12.20 | 11.95 | 12.20 | +0.99 | +8.83% | 9 | 2,029 | 18.81% |
| AMZN240628P00195000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 12.35 | 11.95 | 12.45 | +0.65 | +5.56% | 4 | 47 | 18.78% |
| AMZN240719P00195000 | 2024-05-20 1:58PM EDT | 2024-07-19 | 13.00 | 12.90 | 13.10 | +0.75 | +6.12% | 23 | 692 | 18.32% |
| AMZN240816P00195000 | 2024-05-20 2:32PM EDT | 2024-08-16 | 15.37 | 15.25 | 15.65 | +0.37 | +2.47% | 9 | 2,022 | 23.64% |
| AMZN240920P00195000 | 2024-05-20 1:35PM EDT | 2024-09-20 | 16.21 | 16.45 | 16.60 | -0.14 | -0.86% | 119 | 471 | 22.45% |
| AMZN241018P00195000 | 2024-05-20 11:39AM EDT | 2024-10-18 | 16.25 | 17.15 | 17.30 | -0.91 | -5.30% | 107 | 320 | 21.86% |
| AMZN241115P00195000 | 2024-05-16 12:47PM EDT | 2024-11-15 | 18.23 | 18.85 | 19.05 | 0.00 | - | 3 | 227 | 23.67% |
| AMZN241220P00195000 | 2024-05-20 10:33AM EDT | 2024-12-20 | 18.95 | 19.55 | 19.85 | -0.45 | -2.32% | 1 | 170 | 23.13% |
| AMZN250117P00195000 | 2024-05-20 11:33AM EDT | 2025-01-17 | 19.55 | 20.25 | 20.40 | -0.60 | -2.98% | 43 | 1,857 | 22.71% |
| AMZN250321P00195000 | 2024-05-20 1:04PM EDT | 2025-03-21 | 21.75 | 22.30 | 22.50 | -0.30 | -1.36% | 5 | 905 | 23.43% |
| AMZN250620P00195000 | 2024-05-20 2:22PM EDT | 2025-06-20 | 24.73 | 24.55 | 24.85 | +0.18 | +0.73% | 16 | 566 | 23.68% |
| AMZN250919P00195000 | 2024-05-14 1:40PM EDT | 2025-09-19 | 25.97 | 26.35 | 26.90 | 0.00 | - | 4 | 108 | 23.80% |
| AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 28.38 | 28.20 | 28.75 | 0.00 | - | 5 | 185 | 23.86% |
| AMZN260116P00195000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 28.05 | 28.65 | 29.10 | 0.00 | - | 12 | 836 | 23.67% |
| AMZN260618P00195000 | 2024-05-20 12:14PM EDT | 2026-06-18 | 30.99 | 31.10 | 31.80 | +0.34 | +1.11% | 3 | 139 | 23.72% |
| AMZN261218P00195000 | 2024-05-14 10:53AM EDT | 2026-12-18 | 33.92 | 33.10 | 34.70 | 0.00 | - | 2 | 202 | 23.76% |
© 2024 Yahoo. All rights reserved.