UK markets open in 1 hour 20 minutes
NIKKEI 225
39,031.87 -37.81 (-0.10%) HANG SENG
19,277.53 -358.69 (-1.83%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,419.20 -19.30 (-0.79%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,856.91 +3,010.83 (+5.70%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00250000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN240531C00250000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240614C00250000 | 2024-05-15 12:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN240621C00250000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719C00250000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240816C00250000 | 2024-05-20 1:59PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AMZN240920C00250000 | 2024-05-20 10:05AM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN241018C00250000 | 2024-05-20 12:09PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN241115C00250000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN241220C00250000 | 2024-05-20 2:45PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN250117C00250000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| AMZN250321C00250000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN250620C00250000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN250919C00250000 | 2024-05-20 2:52PM EDT | 2025-09-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-05-20 11:29AM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00250000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 13.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN260618C00250000 | 2024-05-20 1:27PM EDT | 2026-06-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN261218C00250000 | 2024-05-20 3:31PM EDT | 2026-12-18 | 23.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00250000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241115P00250000 | 2024-05-03 1:05PM EDT | 2024-11-15 | 63.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 65.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 18.68% |
| AMZN260116P00250000 | 2024-05-20 10:01AM EDT | 2026-01-16 | 65.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 64.75 | 66.80 | 0.00 | - | 1 | 11 | 11.31% |
| AMZN261218P00250000 | 2024-05-20 12:07PM EDT | 2026-12-18 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.