UK markets open in 2 hours 2 minutes
NIKKEI 225
39,041.63 -28.05 (-0.07%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,419.00 -19.50 (-0.80%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,770.54 +2,963.17 (+5.61%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00225000 | 2024-05-16 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMZN240531C00225000 | 2024-05-20 10:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| AMZN240607C00225000 | 2024-05-20 11:50AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240614C00225000 | 2024-05-20 12:53PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| AMZN240621C00225000 | 2024-05-20 12:25PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMZN240628C00225000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240719C00225000 | 2024-05-20 2:22PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| AMZN240816C00225000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| AMZN240920C00225000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMZN241018C00225000 | 2024-05-20 11:17AM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN241115C00225000 | 2024-05-20 3:28PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN241220C00225000 | 2024-05-20 2:52PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| AMZN250117C00225000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AMZN250321C00225000 | 2024-05-20 11:30AM EDT | 2025-03-21 | 8.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250620C00225000 | 2024-05-20 10:40AM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN250919C00225000 | 2024-05-20 11:18AM EDT | 2025-09-19 | 16.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMZN251219C00225000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 19.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN260116C00225000 | 2024-05-20 10:30AM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN260618C00225000 | 2024-05-20 1:11PM EDT | 2026-06-18 | 25.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00225000 | 2024-05-15 1:26PM EDT | 2026-12-18 | 31.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00225000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 39.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 2024-06-07 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00225000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00225000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 39.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816P00225000 | 2024-05-20 10:33AM EDT | 2024-08-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 39.90 | 40.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00225000 | 2024-05-15 1:11PM EDT | 2024-10-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00225000 | 2024-05-13 9:51AM EDT | 2024-11-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241220P00225000 | 2024-05-20 2:11PM EDT | 2024-12-20 | 41.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AMZN250117P00225000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00225000 | 2024-05-09 12:22PM EDT | 2025-03-21 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00225000 | 2024-05-13 3:26PM EDT | 2025-06-20 | 43.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00225000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 43.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN251219P00225000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 46.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00225000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 44.60 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AMZN260618P00225000 | 2024-05-17 10:16AM EDT | 2026-06-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN261218P00225000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 56.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.