UK markets open in 45 minutes
NIKKEI 225
38,647.87 -299.06 (-0.77%) HANG SENG
19,272.10 +51.48 (+0.27%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.10 -5.80 (-0.24%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,880.86 -987.96 (-1.77%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00100000 | 2024-05-15 1:17PM EDT | 100.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00105000 | 2024-05-21 10:46AM EDT | 105.00 | 76.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00110000 | 2024-05-21 10:46AM EDT | 110.00 | 71.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00115000 | 2024-05-21 9:41AM EDT | 115.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240607C00125000 | 2024-05-21 12:08PM EDT | 125.00 | 57.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00130000 | 2024-05-14 2:00PM EDT | 130.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00135000 | 2024-05-20 1:02PM EDT | 135.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240607C00140000 | 2024-05-21 11:46AM EDT | 140.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240607C00145000 | 2024-05-21 9:41AM EDT | 145.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00150000 | 2024-05-21 9:54AM EDT | 150.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240607C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607C00160000 | 2024-05-21 3:54PM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240607C00165000 | 2024-05-21 3:29PM EDT | 165.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMZN240607C00170000 | 2024-05-21 3:21PM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN240607C00175000 | 2024-05-21 3:55PM EDT | 175.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMZN240607C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| AMZN240607C00185000 | 2024-05-21 3:59PM EDT | 185.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2,586 | 0 | 1.56% |
| AMZN240607C00190000 | 2024-05-21 3:59PM EDT | 190.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,434 | 0 | 3.13% |
| AMZN240607C00195000 | 2024-05-21 3:59PM EDT | 195.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,796 | 0 | 6.25% |
| AMZN240607C00200000 | 2024-05-21 3:59PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| AMZN240607C00205000 | 2024-05-21 3:53PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| AMZN240607C00210000 | 2024-05-21 3:36PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AMZN240607C00215000 | 2024-05-21 3:34PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN240607C00220000 | 2024-05-21 3:58PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240607C00225000 | 2024-05-21 2:13PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240607C00230000 | 2024-05-20 10:42AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240607C00235000 | 2024-05-16 3:33PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMZN240607C00240000 | 2024-05-20 3:47PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240607C00255000 | 2024-05-20 10:14AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240607P00110000 | 2024-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| AMZN240607P00120000 | 2024-05-21 3:15PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 50.00% |
| AMZN240607P00130000 | 2024-05-21 3:09PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMZN240607P00135000 | 2024-05-21 2:16PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240607P00140000 | 2024-05-21 10:01AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240607P00145000 | 2024-05-21 3:36PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN240607P00150000 | 2024-05-21 1:35PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN240607P00155000 | 2024-05-21 3:37PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AMZN240607P00160000 | 2024-05-21 3:59PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AMZN240607P00165000 | 2024-05-21 2:43PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| AMZN240607P00170000 | 2024-05-21 3:55PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| AMZN240607P00175000 | 2024-05-21 3:56PM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| AMZN240607P00180000 | 2024-05-21 3:55PM EDT | 180.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 1.56% |
| AMZN240607P00185000 | 2024-05-21 3:45PM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| AMZN240607P00190000 | 2024-05-21 3:59PM EDT | 190.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMZN240607P00195000 | 2024-05-21 3:55PM EDT | 195.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00200000 | 2024-05-21 9:46AM EDT | 200.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00205000 | 2024-05-21 12:24PM EDT | 205.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 210.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 215.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 220.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 225.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.