UK markets open in 7 hours 23 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.50 -0.40 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,287.25 -782.36 (-1.40%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00145000 | 2024-05-20 11:39AM EDT | 2024-05-24 | 40.28 | 38.00 | 38.65 | 0.00 | - | 10 | 175 | 112.89% |
| AMZN240531C00145000 | 2024-05-20 2:11PM EDT | 2024-05-31 | 38.94 | 38.00 | 38.80 | 0.00 | - | 1 | 31 | 72.27% |
| AMZN240607C00145000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 37.00 | 38.25 | 39.10 | -2.40 | -6.09% | 1 | 15 | 65.04% |
| AMZN240614C00145000 | 2024-05-21 9:46AM EDT | 2024-06-14 | 37.05 | 38.45 | 39.40 | -2.29 | -5.82% | 2 | 7 | 60.06% |
| AMZN240621C00145000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 37.56 | 38.70 | 39.35 | -3.04 | -7.49% | 12 | 15,081 | 54.61% |
| AMZN240628C00145000 | 2024-05-21 11:51AM EDT | 2024-06-28 | 37.80 | 38.65 | 39.80 | -3.43 | -8.32% | 1 | 1 | 52.03% |
| AMZN240719C00145000 | 2024-05-21 2:50PM EDT | 2024-07-19 | 38.74 | 39.30 | 40.25 | -2.26 | -5.51% | 6 | 1,645 | 50.46% |
| AMZN240816C00145000 | 2024-05-21 1:00PM EDT | 2024-08-16 | 39.60 | 40.75 | 41.45 | -2.49 | -5.92% | 5 | 1,314 | 48.29% |
| AMZN240920C00145000 | 2024-05-20 3:00PM EDT | 2024-09-20 | 42.77 | 41.85 | 42.70 | 0.00 | - | 87 | 4,382 | 45.98% |
| AMZN241018C00145000 | 2024-05-20 12:43PM EDT | 2024-10-18 | 44.48 | 42.75 | 43.65 | 0.00 | - | 1 | 86 | 44.76% |
| AMZN241115C00145000 | 2024-05-17 12:29PM EDT | 2024-11-15 | 45.88 | 44.40 | 45.05 | 0.00 | - | 5 | 145 | 45.31% |
| AMZN241220C00145000 | 2024-05-20 9:35AM EDT | 2024-12-20 | 49.00 | 45.70 | 46.20 | 0.00 | - | 9 | 183 | 44.45% |
| AMZN250117C00145000 | 2024-05-21 1:25PM EDT | 2025-01-17 | 45.66 | 46.80 | 47.40 | -1.70 | -3.59% | 6 | 6,058 | 44.67% |
| AMZN250321C00145000 | 2024-05-21 12:17PM EDT | 2025-03-21 | 48.50 | 49.25 | 49.70 | -2.10 | -4.15% | 1 | 709 | 44.52% |
| AMZN250620C00145000 | 2024-05-21 12:16PM EDT | 2025-06-20 | 51.71 | 52.45 | 53.00 | -1.36 | -2.56% | 1 | 1,955 | 44.83% |
| AMZN250919C00145000 | 2024-05-20 11:18AM EDT | 2025-09-19 | 57.16 | 55.40 | 56.05 | 0.00 | - | 49 | 249 | 45.11% |
| AMZN251219C00145000 | 2024-05-20 1:27PM EDT | 2025-12-19 | 59.19 | 58.30 | 58.90 | 0.00 | - | 6 | 1,321 | 45.37% |
| AMZN260116C00145000 | 2024-05-21 9:33AM EDT | 2026-01-16 | 57.35 | 59.10 | 59.65 | -2.60 | -4.34% | 1 | 752 | 45.32% |
| AMZN260618C00145000 | 2024-05-20 9:39AM EDT | 2026-06-18 | 66.25 | 63.50 | 64.10 | 0.00 | - | 1 | 459 | 45.84% |
| AMZN261218C00145000 | 2024-05-16 2:58PM EDT | 2026-12-18 | 69.10 | 66.85 | 69.80 | 0.00 | - | 101 | 298 | 47.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00145000 | 2024-05-21 1:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 286 | 75.00% |
| AMZN240531P00145000 | 2024-05-20 3:15PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 751 | 50.00% |
| AMZN240607P00145000 | 2024-05-21 3:36PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 32 | 69 | 45.70% |
| AMZN240614P00145000 | 2024-05-20 1:39PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.10 | 0.00 | - | 2 | 12 | 41.50% |
| AMZN240621P00145000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 45 | 15,935 | 36.72% |
| AMZN240719P00145000 | 2024-05-21 12:11PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 18 | 75,683 | 30.96% |
| AMZN240816P00145000 | 2024-05-21 3:09PM EDT | 2024-08-16 | 0.86 | 0.82 | 0.84 | +0.09 | +11.69% | 34 | 2,631 | 32.64% |
| AMZN240920P00145000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 1.37 | 1.26 | 1.30 | +0.13 | +10.48% | 201 | 3,844 | 30.77% |
| AMZN241018P00145000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 1.75 | 1.63 | 1.74 | +0.17 | +10.76% | 2 | 1,001 | 30.10% |
| AMZN241115P00145000 | 2024-05-21 3:44PM EDT | 2024-11-15 | 2.59 | 2.51 | 2.57 | +0.13 | +5.28% | 1 | 991 | 31.14% |
| AMZN241220P00145000 | 2024-05-21 2:44PM EDT | 2024-12-20 | 3.25 | 3.05 | 3.15 | +0.29 | +9.80% | 815 | 1,545 | 30.48% |
| AMZN250117P00145000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 3.70 | 3.45 | 3.60 | +0.36 | +10.78% | 5 | 6,021 | 30.05% |
| AMZN250321P00145000 | 2024-05-21 2:52PM EDT | 2025-03-21 | 4.95 | 4.75 | 4.90 | +0.30 | +6.45% | 2 | 2,616 | 30.08% |
| AMZN250620P00145000 | 2024-05-21 3:36PM EDT | 2025-06-20 | 6.50 | 6.35 | 6.55 | +0.20 | +3.17% | 3 | 2,640 | 29.79% |
| AMZN250919P00145000 | 2024-05-14 3:51PM EDT | 2025-09-19 | 7.62 | 7.80 | 8.05 | 0.00 | - | 2 | 172 | 29.48% |
| AMZN251219P00145000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 9.25 | 9.25 | 9.50 | 0.00 | - | 97 | 3,248 | 29.30% |
| AMZN260116P00145000 | 2024-05-20 12:44PM EDT | 2026-01-16 | 9.35 | 9.50 | 9.85 | 0.00 | - | 33 | 963 | 29.14% |
| AMZN260618P00145000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 11.70 | 11.65 | 11.95 | 0.00 | - | 1 | 564 | 28.76% |
| AMZN261218P00145000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 13.70 | 13.35 | 14.05 | 0.00 | - | 2 | 77 | 28.20% |
© 2024 Yahoo. All rights reserved.