UK markets open in 2 hours 40 minutes
NIKKEI 225
39,093.22 +23.54 (+0.06%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.60 -20.90 (-0.86%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,936.04 +3,473.19 (+6.62%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00205000 | 2024-05-20 3:38PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 251 | 3,166 | 42.97% |
| AMZN240531C00205000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 384 | 4,399 | 29.10% |
| AMZN240607C00205000 | 2024-05-20 3:33PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 457 | 6,234 | 26.03% |
| AMZN240614C00205000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 430 | 927 | 24.85% |
| AMZN240621C00205000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.34 | -0.06 | -15.79% | 1,064 | 16,359 | 23.78% |
| AMZN240628C00205000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 0.48 | 0.48 | 0.50 | -0.11 | -18.64% | 209 | 201 | 23.49% |
| AMZN240719C00205000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 1.11 | 1.10 | 1.14 | -0.18 | -13.95% | 703 | 15,144 | 23.61% |
| AMZN240816C00205000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 3.58 | 3.55 | 3.65 | -0.27 | -7.01% | 219 | 14,222 | 29.69% |
| AMZN240920C00205000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 5.03 | 4.95 | 5.05 | -0.35 | -6.51% | 311 | 4,533 | 29.11% |
| AMZN241018C00205000 | 2024-05-20 3:02PM EDT | 2024-10-18 | 6.30 | 6.10 | 6.25 | -0.40 | -5.97% | 67 | 967 | 29.21% |
| AMZN241115C00205000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 8.55 | 8.50 | 8.60 | -0.49 | -5.42% | 73 | 1,038 | 31.87% |
| AMZN241220C00205000 | 2024-05-20 3:32PM EDT | 2024-12-20 | 10.00 | 9.90 | 10.05 | -0.42 | -4.03% | 21 | 1,863 | 31.90% |
| AMZN250117C00205000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 11.15 | 11.05 | 11.25 | -0.55 | -4.70% | 282 | 2,215 | 32.11% |
| AMZN250321C00205000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 15.30 | 14.50 | 14.70 | -0.74 | -4.61% | 5 | 578 | 33.91% |
| AMZN250620C00205000 | 2024-05-20 3:00PM EDT | 2025-06-20 | 18.90 | 18.70 | 19.00 | -0.52 | -2.68% | 15 | 3,903 | 35.47% |
| AMZN250919C00205000 | 2024-05-20 2:35PM EDT | 2025-09-19 | 22.80 | 22.55 | 22.90 | -0.44 | -1.89% | 21 | 104 | 36.61% |
| AMZN251219C00205000 | 2024-05-20 1:27PM EDT | 2025-12-19 | 26.55 | 26.20 | 26.55 | -0.48 | -1.78% | 7 | 2,553 | 37.57% |
| AMZN260116C00205000 | 2024-05-20 2:00PM EDT | 2026-01-16 | 27.25 | 27.10 | 27.45 | -0.84 | -2.99% | 16 | 917 | 37.64% |
| AMZN260618C00205000 | 2024-05-20 10:12AM EDT | 2026-06-18 | 32.69 | 32.65 | 33.05 | -0.86 | -2.56% | 10 | 263 | 38.94% |
| AMZN261218C00205000 | 2024-05-20 3:14PM EDT | 2026-12-18 | 38.42 | 38.00 | 38.60 | -0.88 | -2.24% | 68 | 163 | 39.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00205000 | 2024-05-20 3:01PM EDT | 2024-05-24 | 21.22 | 21.20 | 21.60 | +1.82 | +9.38% | 2 | 0 | 56.74% |
| AMZN240531P00205000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 17.76 | 21.20 | 21.60 | 0.00 | - | 1 | 1 | 34.18% |
| AMZN240607P00205000 | 2024-05-20 12:31PM EDT | 2024-06-07 | 20.55 | 21.15 | 21.70 | +0.05 | +0.24% | 6 | 5 | 29.54% |
| AMZN240614P00205000 | 2024-05-20 9:32AM EDT | 2024-06-14 | 19.19 | 21.00 | 21.75 | +0.49 | +2.62% | 1 | 1 | 26.03% |
| AMZN240621P00205000 | 2024-05-17 1:01PM EDT | 2024-06-21 | 20.66 | 21.20 | 21.60 | 0.00 | - | 2 | 1,211 | 20.07% |
| AMZN240628P00205000 | 2024-05-14 2:32PM EDT | 2024-06-28 | 18.27 | 20.95 | 21.85 | 0.00 | - | 40 | 19 | 22.22% |
| AMZN240719P00205000 | 2024-05-20 2:19PM EDT | 2024-07-19 | 21.60 | 21.35 | 21.65 | +0.48 | +2.27% | 7 | 213 | 15.50% |
| AMZN240816P00205000 | 2024-05-16 2:21PM EDT | 2024-08-16 | 22.40 | 22.55 | 22.90 | 0.00 | - | 3 | 47 | 20.98% |
| AMZN240920P00205000 | 2024-05-20 2:54PM EDT | 2024-09-20 | 23.15 | 23.15 | 23.65 | -3.35 | -12.64% | 3 | 33 | 20.50% |
| AMZN241018P00205000 | 2024-05-13 1:17PM EDT | 2024-10-18 | 22.85 | 23.70 | 24.10 | 0.00 | - | 12 | 40 | 19.86% |
| AMZN241115P00205000 | 2024-05-16 10:06AM EDT | 2024-11-15 | 24.08 | 25.10 | 25.55 | 0.00 | - | 4 | 3 | 21.91% |
| AMZN241220P00205000 | 2024-05-20 9:57AM EDT | 2024-12-20 | 24.80 | 25.70 | 26.20 | 0.00 | - | 62 | 155 | 21.44% |
| AMZN250117P00205000 | 2024-05-20 11:37AM EDT | 2025-01-17 | 25.50 | 26.25 | 26.75 | -1.51 | -5.59% | 1 | 134 | 21.25% |
| AMZN250321P00205000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 26.99 | 28.00 | 28.55 | -1.11 | -3.95% | 5 | 69 | 21.98% |
| AMZN250620P00205000 | 2024-05-20 3:19PM EDT | 2025-06-20 | 30.42 | 30.25 | 30.70 | +0.97 | +3.29% | 1 | 976 | 22.35% |
| AMZN250919P00205000 | 2024-05-14 1:03PM EDT | 2025-09-19 | 31.80 | 32.10 | 32.60 | 0.00 | - | 10 | 11 | 22.53% |
| AMZN251219P00205000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 33.40 | 33.70 | 34.35 | 0.00 | - | 10 | 48 | 22.65% |
| AMZN260116P00205000 | 2024-05-14 3:08PM EDT | 2026-01-16 | 33.25 | 34.15 | 34.70 | 0.00 | - | 135 | 1,039 | 22.51% |
| AMZN260618P00205000 | 2024-05-20 10:12AM EDT | 2026-06-18 | 36.20 | 36.55 | 37.25 | -0.85 | -2.29% | 18 | 55 | 22.58% |
| AMZN261218P00205000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 39.74 | 38.35 | 40.25 | 0.00 | - | 50 | 1,320 | 22.86% |
© 2024 Yahoo. All rights reserved.