UK markets open in 6 hours 33 minutes
NIKKEI 225
38,791.03 -132.00 (-0.34%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,633.32 +792.82 (+1.50%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240614C00100000 | 2024-05-31 1:09PM EDT | 100.00 | 75.00 | 78.05 | 79.00 | 0.00 | - | 3 | 11 | 153.13% |
| AMZN240614C00105000 | 2024-05-31 11:39AM EDT | 105.00 | 69.93 | 73.10 | 73.90 | 0.00 | - | 1 | 5 | 138.67% |
| AMZN240614C00110000 | 2024-05-30 9:34AM EDT | 110.00 | 71.14 | 68.10 | 69.05 | 0.00 | - | 1 | 37 | 134.96% |
| AMZN240614C00115000 | 2024-05-31 3:15PM EDT | 115.00 | 60.25 | 63.20 | 64.05 | 0.00 | - | 2 | 3 | 127.73% |
| AMZN240614C00120000 | 2024-05-20 10:16AM EDT | 120.00 | 65.58 | 58.25 | 58.95 | 0.00 | - | 10 | 12 | 115.14% |
| AMZN240614C00125000 | 2024-05-31 12:40PM EDT | 125.00 | 49.43 | 53.25 | 54.00 | 0.00 | - | 102 | 115 | 106.35% |
| AMZN240614C00130000 | 2024-05-31 10:44AM EDT | 130.00 | 45.04 | 48.15 | 49.65 | 0.00 | - | 3 | 7 | 108.84% |
| AMZN240614C00135000 | 2024-05-31 11:19AM EDT | 135.00 | 40.15 | 43.15 | 44.05 | 0.00 | - | 2 | 5 | 84.86% |
| AMZN240614C00140000 | 2024-06-03 12:12PM EDT | 140.00 | 37.42 | 38.30 | 39.00 | +0.84 | +2.30% | 1 | 21,581 | 77.73% |
| AMZN240614C00145000 | 2024-05-31 2:17PM EDT | 145.00 | 29.91 | 33.30 | 34.05 | 0.00 | - | 11 | 20 | 69.24% |
| AMZN240614C00148000 | 2024-06-03 11:59AM EDT | 148.00 | 30.00 | 30.30 | 31.15 | +3.37 | +12.65% | 6 | 6 | 65.33% |
| AMZN240614C00150000 | 2024-05-31 2:24PM EDT | 150.00 | 24.79 | 28.35 | 29.05 | 0.00 | - | 60 | 77 | 60.64% |
| AMZN240614C00155000 | 2024-06-03 3:56PM EDT | 155.00 | 23.55 | 23.35 | 24.20 | +2.27 | +10.67% | 8 | 305 | 53.32% |
| AMZN240614C00157500 | 2024-05-31 1:50PM EDT | 157.50 | 21.00 | 20.25 | 21.75 | +2.80 | +15.38% | 1 | 1 | 58.52% |
| AMZN240614C00160000 | 2024-05-31 3:16PM EDT | 160.00 | 15.55 | 18.30 | 19.85 | 0.00 | - | 45 | 127 | 62.28% |
| AMZN240614C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 16.10 | 15.90 | 16.50 | +1.75 | +12.20% | 3 | 10 | 43.21% |
| AMZN240614C00165000 | 2024-06-03 3:58PM EDT | 165.00 | 13.70 | 13.85 | 14.40 | +2.35 | +20.70% | 36 | 372 | 44.07% |
| AMZN240614C00167500 | 2024-06-03 3:54PM EDT | 167.50 | 11.15 | 11.50 | 11.90 | +1.43 | +14.71% | 41 | 41 | 38.23% |
| AMZN240614C00170000 | 2024-06-03 3:18PM EDT | 170.00 | 8.50 | 9.25 | 9.45 | +0.55 | +6.92% | 168 | 486 | 32.81% |
| AMZN240614C00172500 | 2024-06-03 3:56PM EDT | 172.50 | 7.14 | 7.20 | 7.35 | +1.19 | +20.00% | 247 | 255 | 30.66% |
| AMZN240614C00175000 | 2024-06-03 3:59PM EDT | 175.00 | 5.40 | 5.35 | 5.50 | +0.90 | +20.00% | 3,428 | 3,147 | 29.30% |
| AMZN240614C00177500 | 2024-06-03 3:59PM EDT | 177.50 | 3.85 | 3.80 | 3.90 | +0.85 | +28.33% | 3,651 | 1,414 | 28.11% |
| AMZN240614C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 2.58 | 2.58 | 2.64 | +0.47 | +22.27% | 9,082 | 5,053 | 27.44% |
| AMZN240614C00182500 | 2024-06-03 3:59PM EDT | 182.50 | 1.68 | 1.66 | 1.70 | +0.34 | +25.37% | 2,444 | 2,441 | 27.05% |
| AMZN240614C00185000 | 2024-06-03 3:59PM EDT | 185.00 | 1.04 | 1.04 | 1.05 | +0.17 | +19.54% | 4,606 | 5,087 | 26.93% |
| AMZN240614C00187500 | 2024-06-03 3:59PM EDT | 187.50 | 0.61 | 0.59 | 0.64 | +0.12 | +24.49% | 1,207 | 2,137 | 27.20% |
| AMZN240614C00190000 | 2024-06-03 3:57PM EDT | 190.00 | 0.36 | 0.35 | 0.38 | +0.04 | +12.50% | 2,885 | 5,336 | 27.54% |
| AMZN240614C00192500 | 2024-06-03 3:59PM EDT | 192.50 | 0.20 | 0.20 | 0.23 | +0.01 | +5.26% | 552 | 835 | 28.17% |
| AMZN240614C00195000 | 2024-06-03 3:57PM EDT | 195.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 645 | 3,279 | 28.91% |
| AMZN240614C00197500 | 2024-06-03 3:47PM EDT | 197.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1,300 | 953 | 30.37% |
| AMZN240614C00200000 | 2024-06-03 3:57PM EDT | 200.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,180 | 3,949 | 30.96% |
| AMZN240614C00202500 | 2024-06-03 3:42PM EDT | 202.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 31 | 90 | 33.79% |
| AMZN240614C00205000 | 2024-06-03 3:46PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 458 | 1,302 | 34.57% |
| AMZN240614C00207500 | 2024-06-03 2:36PM EDT | 207.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 62 | 35.94% |
| AMZN240614C00210000 | 2024-06-03 3:06PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 289 | 594 | 38.28% |
| AMZN240614C00215000 | 2024-06-03 2:47PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 214 | 41.41% |
| AMZN240614C00220000 | 2024-06-03 2:53PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 140 | 45.70% |
| AMZN240614C00225000 | 2024-05-30 2:51PM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 300 | 51.17% |
| AMZN240614C00230000 | 2024-06-03 3:24PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 295 | 61 | 50.78% |
| AMZN240614C00235000 | 2024-06-03 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 316 | 17 | 51.56% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 240.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| AMZN240614C00250000 | 2024-05-15 12:58PM EDT | 250.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 30 | 73.83% |
| AMZN240614C00255000 | 2024-05-30 3:03PM EDT | 255.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 77.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240614P00100000 | 2024-06-03 12:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1 | 106.25% |
| AMZN240614P00115000 | 2024-05-24 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 600 | 600 | 95.31% |
| AMZN240614P00120000 | 2024-05-29 10:21AM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 103 | 86.72% |
| AMZN240614P00130000 | 2024-06-03 12:16PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 57 | 146 | 63.28% |
| AMZN240614P00135000 | 2024-06-03 3:44PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 87 | 56.25% |
| AMZN240614P00140000 | 2024-05-31 1:48PM EDT | 140.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 966 | 22,257 | 54.69% |
| AMZN240614P00145000 | 2024-06-03 10:26AM EDT | 145.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 1 | 187 | 51.56% |
| AMZN240614P00148000 | 2024-06-03 2:35PM EDT | 148.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 11 | 6 | 48.05% |
| AMZN240614P00150000 | 2024-06-03 12:53PM EDT | 150.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 47 | 762 | 46.00% |
| AMZN240614P00155000 | 2024-06-03 3:55PM EDT | 155.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 170 | 743 | 40.43% |
| AMZN240614P00157500 | 2024-06-03 3:42PM EDT | 157.50 | 0.13 | 0.09 | 0.12 | -0.09 | -40.91% | 584 | 455 | 37.60% |
| AMZN240614P00160000 | 2024-06-03 3:59PM EDT | 160.00 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 244 | 2,011 | 34.96% |
| AMZN240614P00162500 | 2024-06-03 3:24PM EDT | 162.50 | 0.21 | 0.18 | 0.21 | -0.12 | -36.36% | 233 | 149 | 32.86% |
| AMZN240614P00165000 | 2024-06-03 3:58PM EDT | 165.00 | 0.27 | 0.26 | 0.29 | -0.22 | -44.90% | 637 | 1,920 | 30.62% |
| AMZN240614P00167500 | 2024-06-03 3:58PM EDT | 167.50 | 0.43 | 0.40 | 0.43 | -0.33 | -43.42% | 474 | 413 | 28.76% |
| AMZN240614P00170000 | 2024-06-03 3:57PM EDT | 170.00 | 0.68 | 0.65 | 0.68 | -0.47 | -40.87% | 1,814 | 2,853 | 27.39% |
| AMZN240614P00172500 | 2024-06-03 3:58PM EDT | 172.50 | 1.10 | 1.06 | 1.10 | -0.64 | -36.78% | 1,548 | 691 | 26.42% |
| AMZN240614P00175000 | 2024-06-03 3:59PM EDT | 175.00 | 1.75 | 1.70 | 1.76 | -0.83 | -32.17% | 3,433 | 5,189 | 25.77% |
| AMZN240614P00177500 | 2024-06-03 3:57PM EDT | 177.50 | 2.79 | 2.62 | 2.70 | -1.11 | -28.46% | 972 | 754 | 25.17% |
| AMZN240614P00180000 | 2024-06-03 3:40PM EDT | 180.00 | 4.05 | 3.85 | 4.00 | -1.44 | -26.23% | 985 | 2,523 | 24.98% |
| AMZN240614P00182500 | 2024-06-03 2:15PM EDT | 182.50 | 5.75 | 5.45 | 5.60 | -1.80 | -23.84% | 257 | 957 | 24.68% |
| AMZN240614P00185000 | 2024-06-03 3:53PM EDT | 185.00 | 7.95 | 7.30 | 7.50 | -1.35 | -14.52% | 123 | 1,995 | 24.61% |
| AMZN240614P00187500 | 2024-06-03 3:49PM EDT | 187.50 | 10.15 | 9.40 | 9.65 | -1.85 | -15.42% | 76 | 56 | 25.03% |
| AMZN240614P00190000 | 2024-06-03 3:50PM EDT | 190.00 | 12.56 | 11.40 | 12.00 | -2.34 | -15.70% | 472 | 647 | 26.76% |
| AMZN240614P00192500 | 2024-05-31 1:14PM EDT | 192.50 | 14.76 | 13.85 | 14.50 | -2.90 | -16.42% | 3 | 24 | 30.81% |
| AMZN240614P00195000 | 2024-05-31 2:50PM EDT | 195.00 | 20.60 | 16.25 | 17.00 | 0.00 | - | 208 | 1 | 34.67% |
| AMZN240614P00197500 | 2024-05-29 9:31AM EDT | 197.50 | 15.43 | 18.80 | 19.50 | 0.00 | - | 400 | 0 | 38.38% |
| AMZN240614P00200000 | 2024-05-29 10:19AM EDT | 200.00 | 16.70 | 21.30 | 22.00 | 0.00 | - | 14 | 0 | 41.99% |
| AMZN240614P00202500 | 2024-05-31 3:50PM EDT | 202.50 | 27.10 | 23.80 | 24.50 | 0.00 | - | 1 | 0 | 45.46% |
| AMZN240614P00205000 | 2024-05-28 1:30PM EDT | 205.00 | 24.15 | 26.30 | 26.95 | 0.00 | - | 1 | 0 | 47.36% |
| AMZN240614P00210000 | 2024-05-31 2:18PM EDT | 210.00 | 35.60 | 31.30 | 32.35 | 0.00 | - | 1 | 5 | 64.40% |
| AMZN240614P00215000 | 2024-05-30 3:45PM EDT | 215.00 | 36.21 | 36.40 | 36.95 | 0.00 | - | 5 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.