UK markets open in 5 hours 43 minutes
NIKKEI 225
38,592.08 -328.18 (-0.84%) HANG SENG
19,376.53 0.00 (0.00%) CRUDE OIL
79.23 0.00 (0.00%) GOLD FUTURES
2,382.40 -3.10 (-0.13%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,558.48 -656.10 (-1.26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00255000 | 2024-05-15 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,403 | 196.88% |
| AMZN240524C00255000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 70.31% |
| AMZN240531C00255000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,600 | 1,620 | 59.38% |
| AMZN240607C00255000 | 2024-05-16 10:00AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 50.00% |
| AMZN240621C00255000 | 2024-05-16 1:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 4,002 | 35.16% |
| AMZN240719C00255000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 630 | 30.18% |
| AMZN240816C00255000 | 2024-05-16 12:21PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.16 | -0.04 | -19.05% | 4 | 175 | 29.79% |
| AMZN240920C00255000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 0.37 | 0.30 | 0.35 | -0.07 | -15.91% | 7 | 292 | 28.52% |
| AMZN241018C00255000 | 2024-05-16 3:58PM EDT | 2024-10-18 | 0.56 | 0.50 | 0.55 | 0.00 | - | 4 | 174 | 27.88% |
| AMZN241115C00255000 | 2024-05-09 3:02PM EDT | 2024-11-15 | 2.01 | 1.13 | 1.20 | 0.00 | - | 5 | 469 | 29.96% |
| AMZN241220C00255000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 1.60 | 1.57 | 1.71 | -0.02 | -1.23% | 14 | 559 | 29.76% |
| AMZN250117C00255000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 2.15 | 2.04 | 2.12 | -0.15 | -6.52% | 59 | 1,907 | 29.55% |
| AMZN250321C00255000 | 2024-05-16 12:02PM EDT | 2025-03-21 | 4.05 | 3.65 | 3.85 | -0.11 | -2.64% | 1 | 404 | 31.12% |
| AMZN250620C00255000 | 2024-05-16 10:51AM EDT | 2025-06-20 | 6.99 | 6.15 | 6.45 | +0.49 | +7.54% | 1 | 6,395 | 32.42% |
| AMZN250919C00255000 | 2024-05-16 3:53PM EDT | 2025-09-19 | 9.15 | 9.00 | 9.25 | -0.51 | -5.28% | 6 | 2,668 | 33.53% |
| AMZN251219C00255000 | 2024-05-13 11:48AM EDT | 2025-12-19 | 12.90 | 11.85 | 12.15 | 0.00 | - | 9 | 644 | 34.53% |
| AMZN260116C00255000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 12.88 | 12.55 | 12.85 | 0.00 | - | 15 | 938 | 34.57% |
| AMZN260618C00255000 | 2024-05-16 10:24AM EDT | 2026-06-18 | 18.56 | 17.25 | 17.65 | -0.68 | -3.53% | 4 | 352 | 35.91% |
| AMZN261218C00255000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 26.27 | 22.10 | 23.05 | 0.00 | - | 1 | 18 | 37.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 68.75 | 69.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 63.41% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 70.90 | 71.70 | 0.00 | - | - | 0 | 28.37% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 70.95 | 71.90 | 0.00 | - | 2 | 0 | 19.75% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 70.65 | 72.00 | 0.00 | - | 1 | 0 | 16.22% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 31.14% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 17.00% |
© 2024 Yahoo. All rights reserved.