UK markets open in 1 hour 24 minutes
NIKKEI 225
38,347.66 -58.00 (-0.15%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,296.00 -6.90 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,082.83 -2,669.09 (-5.26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-04-30 3:53PM EDT | 100.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00110000 | 2024-04-30 1:38PM EDT | 110.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240503C00115000 | 2024-04-30 10:47AM EDT | 115.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00120000 | 2024-04-30 3:05PM EDT | 120.00 | 59.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 125.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240503C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN240503C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00135000 | 2024-04-30 11:48AM EDT | 135.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00136000 | 2024-04-22 3:20PM EDT | 136.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00138000 | 2024-04-30 3:49PM EDT | 138.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240503C00139000 | 2024-04-24 9:34AM EDT | 139.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMZN240503C00141000 | 2024-04-26 11:27AM EDT | 141.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240503C00142000 | 2024-04-24 10:41AM EDT | 142.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00143000 | 2024-04-30 3:33PM EDT | 143.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503C00144000 | 2024-04-25 12:23PM EDT | 144.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240503C00145000 | 2024-04-30 10:53AM EDT | 145.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00146000 | 2024-04-30 3:58PM EDT | 146.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240503C00147000 | 2024-04-30 9:52AM EDT | 147.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00148000 | 2024-04-30 1:39PM EDT | 148.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00149000 | 2024-04-30 3:59PM EDT | 149.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240503C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AMZN240503C00152500 | 2024-04-30 2:57PM EDT | 152.50 | 26.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240503C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AMZN240503C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 20.43 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AMZN240503C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| AMZN240503C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AMZN240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| AMZN240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AMZN240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4,010 | 0 | 0.00% |
| AMZN240503C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| AMZN240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4,547 | 0 | 0.01% |
| AMZN240503C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5,875 | 0 | 3.13% |
| AMZN240503C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 31,818 | 0 | 6.25% |
| AMZN240503C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11,340 | 0 | 12.50% |
| AMZN240503C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27,593 | 0 | 12.50% |
| AMZN240503C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7,609 | 0 | 12.50% |
| AMZN240503C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 42,071 | 0 | 25.00% |
| AMZN240503C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12,381 | 0 | 25.00% |
| AMZN240503C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 28,825 | 0 | 25.00% |
| AMZN240503C00197500 | 2024-04-30 3:59PM EDT | 197.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25,242 | 0 | 25.00% |
| AMZN240503C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 51,932 | 0 | 25.00% |
| AMZN240503C00202500 | 2024-04-30 3:59PM EDT | 202.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 11,018 | 0 | 25.00% |
| AMZN240503C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16,610 | 0 | 50.00% |
| AMZN240503C00207500 | 2024-04-30 3:59PM EDT | 207.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,747 | 0 | 50.00% |
| AMZN240503C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13,002 | 0 | 50.00% |
| AMZN240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,269 | 0 | 50.00% |
| AMZN240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11,370 | 0 | 50.00% |
| AMZN240503C00217500 | 2024-04-30 3:59PM EDT | 217.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,925 | 0 | 50.00% |
| AMZN240503C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,456 | 0 | 50.00% |
| AMZN240503C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,253 | 0 | 50.00% |
| AMZN240503C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,873 | 0 | 50.00% |
| AMZN240503C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 50.00% |
| AMZN240503C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 50.00% |
| AMZN240503C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 50.00% |
| AMZN240503C00255000 | 2024-04-30 3:56PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240503P00120000 | 2024-04-29 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AMZN240503P00125000 | 2024-04-29 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AMZN240503P00127000 | 2024-04-30 3:59PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AMZN240503P00128000 | 2024-04-29 1:41PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00129000 | 2024-04-30 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240503P00130000 | 2024-04-30 3:53PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 50.00% |
| AMZN240503P00131000 | 2024-04-30 12:56PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240503P00132000 | 2024-04-30 3:53PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMZN240503P00133000 | 2024-04-30 3:56PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| AMZN240503P00134000 | 2024-04-30 3:59PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| AMZN240503P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AMZN240503P00136000 | 2024-04-30 3:59PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AMZN240503P00137000 | 2024-04-30 3:59PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| AMZN240503P00138000 | 2024-04-30 3:57PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| AMZN240503P00139000 | 2024-04-30 3:59PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| AMZN240503P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,473 | 0 | 50.00% |
| AMZN240503P00141000 | 2024-04-30 3:59PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| AMZN240503P00142000 | 2024-04-30 3:57PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,409 | 0 | 50.00% |
| AMZN240503P00143000 | 2024-04-30 3:59PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
| AMZN240503P00144000 | 2024-04-30 3:59PM EDT | 144.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 50.00% |
| AMZN240503P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,180 | 0 | 50.00% |
| AMZN240503P00146000 | 2024-04-30 3:59PM EDT | 146.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 50.00% |
| AMZN240503P00147000 | 2024-04-30 3:59PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,740 | 0 | 50.00% |
| AMZN240503P00148000 | 2024-04-30 3:59PM EDT | 148.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 50.00% |
| AMZN240503P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 50.00% |
| AMZN240503P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15,229 | 0 | 50.00% |
| AMZN240503P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,230 | 0 | 25.00% |
| AMZN240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24,612 | 0 | 25.00% |
| AMZN240503P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7,669 | 0 | 25.00% |
| AMZN240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 39,574 | 0 | 25.00% |
| AMZN240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12,380 | 0 | 25.00% |
| AMZN240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 19,232 | 0 | 12.50% |
| AMZN240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10,059 | 0 | 12.50% |
| AMZN240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16,923 | 0 | 6.25% |
| AMZN240503P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 8,859 | 0 | 3.13% |
| AMZN240503P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22,656 | 0 | 0.01% |
| AMZN240503P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11,041 | 0 | 0.00% |
| AMZN240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10,863 | 0 | 0.00% |
| AMZN240503P00182500 | 2024-04-30 3:59PM EDT | 182.50 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 0.00% |
| AMZN240503P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6,641 | 0 | 0.00% |
| AMZN240503P00187500 | 2024-04-30 3:56PM EDT | 187.50 | 14.28 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| AMZN240503P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 0.00% |
| AMZN240503P00192500 | 2024-04-30 3:59PM EDT | 192.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-30 3:59PM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| AMZN240503P00197500 | 2024-04-30 3:59PM EDT | 197.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AMZN240503P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| AMZN240503P00202500 | 2024-04-30 1:50PM EDT | 202.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240503P00205000 | 2024-04-30 11:58AM EDT | 205.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240503P00207500 | 2024-04-30 12:20PM EDT | 207.50 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00210000 | 2024-04-30 2:16PM EDT | 210.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 215.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00220000 | 2024-04-30 3:50PM EDT | 220.00 | 41.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 230.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00250000 | 2024-04-30 12:51PM EDT | 250.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.