UK markets open in 1 hour 16 minutes
NIKKEI 225
39,032.53 -37.15 (-0.10%) HANG SENG
19,293.32 -342.90 (-1.75%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,418.80 -19.70 (-0.81%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,917.36 +3,108.90 (+5.89%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00230000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMZN240531C00230000 | 2024-05-17 1:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| AMZN240607C00230000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240614C00230000 | 2024-05-14 11:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240621C00230000 | 2024-05-20 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN240628C00230000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240719C00230000 | 2024-05-20 3:23PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AMZN240816C00230000 | 2024-05-20 3:06PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AMZN240920C00230000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AMZN241018C00230000 | 2024-05-20 3:33PM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN241115C00230000 | 2024-05-20 3:15PM EDT | 2024-11-15 | 3.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMZN241220C00230000 | 2024-05-20 2:19PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| AMZN250117C00230000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AMZN250321C00230000 | 2024-05-20 1:35PM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250620C00230000 | 2024-05-20 1:23PM EDT | 2025-06-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250919C00230000 | 2024-05-20 9:36AM EDT | 2025-09-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AMZN260116C00230000 | 2024-05-20 12:41PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMZN260618C00230000 | 2024-05-15 2:41PM EDT | 2026-06-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN261218C00230000 | 2024-05-17 2:57PM EDT | 2026-12-18 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00230000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00230000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 50.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00230000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 44.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-05-20 2:24PM EDT | 2024-08-16 | 46.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 43.50 | 44.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-05-20 12:21PM EDT | 2024-11-15 | 45.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00230000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00230000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 46.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00230000 | 2024-05-20 9:32AM EDT | 2025-03-21 | 45.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00230000 | 2024-05-13 3:29PM EDT | 2025-06-20 | 47.07 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN250919P00230000 | 2024-05-13 1:29PM EDT | 2025-09-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00230000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 49.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00230000 | 2024-05-20 11:16AM EDT | 2026-01-16 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00230000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 50.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN261218P00230000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.