UK markets open in 7 hours 33 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.00 -6.50 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,741.10 +3,616.43 (+6.94%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00235000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 562 | 73.44% |
| AMZN240531C00235000 | 2024-05-20 11:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 323 | 46.88% |
| AMZN240607C00235000 | 2024-05-16 3:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 295 | 41.80% |
| AMZN240621C00235000 | 2024-05-20 11:03AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 12,598 | 30.47% |
| AMZN240719C00235000 | 2024-05-20 2:58PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 5 | 261 | 25.78% |
| AMZN240816C00235000 | 2024-05-20 3:10PM EDT | 2024-08-16 | 0.47 | 0.44 | 0.46 | -0.04 | -7.84% | 22 | 1,981 | 28.44% |
| AMZN240920C00235000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 0.88 | 0.85 | 0.89 | -0.10 | -10.20% | 29 | 1,065 | 27.54% |
| AMZN241018C00235000 | 2024-05-20 2:16PM EDT | 2024-10-18 | 1.30 | 1.25 | 1.35 | -0.32 | -19.75% | 1 | 1,133 | 27.40% |
| AMZN241115C00235000 | 2024-05-20 3:20PM EDT | 2024-11-15 | 2.48 | 2.43 | 2.51 | -0.32 | -11.43% | 1 | 149 | 29.74% |
| AMZN241220C00235000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.30 | -0.38 | -10.47% | 4 | 880 | 29.59% |
| AMZN250117C00235000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 1,085 | 3,932 | 29.65% |
| AMZN250321C00235000 | 2024-05-17 11:36AM EDT | 2025-03-21 | 6.85 | 6.25 | 6.50 | 0.00 | - | 1 | 240 | 31.56% |
| AMZN250620C00235000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 9.67 | 9.60 | 9.85 | -0.83 | -7.90% | 1 | 369 | 33.04% |
| AMZN250919C00235000 | 2024-05-17 9:54AM EDT | 2025-09-19 | 13.78 | 12.90 | 13.20 | 0.00 | - | 1 | 694 | 34.25% |
| AMZN251219C00235000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 16.85 | 16.20 | 16.50 | 0.00 | - | 10 | 589 | 35.29% |
| AMZN260116C00235000 | 2024-05-17 2:51PM EDT | 2026-01-16 | 17.65 | 17.00 | 17.35 | 0.00 | - | 1 | 348 | 35.41% |
| AMZN260618C00235000 | 2024-05-16 3:35PM EDT | 2026-06-18 | 22.88 | 22.20 | 22.55 | 0.00 | - | 4 | 185 | 36.73% |
| AMZN261218C00235000 | 2024-05-17 12:40PM EDT | 2026-12-18 | 28.15 | 27.30 | 27.80 | 0.00 | - | 5 | 55 | 37.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 51.20 | 51.60 | 0.00 | - | - | 0 | 63.87% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 51.20 | 51.60 | 0.00 | - | 1 | 0 | 38.57% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 51.10 | 51.70 | 0.00 | - | 14 | 0 | 25.51% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 50.95 | 51.80 | 0.00 | - | 321 | 0 | 22.93% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 51.11 | 51.05 | 51.75 | 0.00 | - | 22 | 0 | 20.17% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 51.00 | 52.05 | 0.00 | - | 1 | 0 | 21.06% |
| AMZN250117P00235000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 50.54 | 51.00 | 51.75 | -0.19 | -0.37% | 1 | 104 | 16.00% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 51.35 | 52.05 | 0.00 | - | 1 | 62 | 16.19% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250919P00235000 | 2024-05-14 1:34PM EDT | 2025-09-19 | 51.71 | 53.00 | 53.95 | 0.00 | - | 2 | 119 | 18.09% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 53.34 | 54.10 | 55.20 | 0.00 | - | 6 | 13 | 18.84% |
| AMZN260116P00235000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 53.96 | 54.20 | 55.30 | +0.39 | +0.73% | 12 | 31 | 18.56% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 25.91% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 2026-12-18 | 57.70 | 57.45 | 59.95 | 0.00 | - | 2 | 2 | 20.13% |
© 2024 Yahoo. All rights reserved.