UK Markets open in 1 hr 40 mins
NIKKEI 225
38,204.13 +130.15 (+0.34%) HANG SENG
18,922.91 +385.10 (+2.08%) CRUDE OIL
79.84 +0.58 (+0.73%) GOLD FUTURES
2,361.40 +21.10 (+0.90%) DOW
39,387.76 +331.36 (+0.85%) BTC-GBP
50,160.46 +989.38 (+2.01%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00110000 | 2024-05-09 10:03AM EDT | 2024-05-10 | 78.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00110000 | 2024-05-09 2:10PM EDT | 2024-05-17 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00110000 | 2024-05-09 10:03AM EDT | 2024-05-24 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 71.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240607C00110000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00110000 | 2024-05-09 1:54PM EDT | 2024-06-21 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00110000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 71.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816C00110000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 82.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 80.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 2024-10-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 81.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 86.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00110000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919C00110000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 86.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-05-09 10:46AM EDT | 2025-12-19 | 91.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00110000 | 2024-05-06 11:05AM EDT | 2026-06-18 | 92.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-05-09 12:12PM EDT | 2026-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00110000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240621P00110000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AMZN240719P00110000 | 2024-05-08 12:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240816P00110000 | 2024-05-09 12:48PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240920P00110000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241018P00110000 | 2024-05-08 10:47AM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241115P00110000 | 2024-05-07 11:07AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN241220P00110000 | 2024-05-09 12:17PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00110000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN250321P00110000 | 2024-05-09 1:07PM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-05-09 1:09PM EDT | 2025-06-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919P00110000 | 2024-05-09 3:00PM EDT | 2025-09-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN251219P00110000 | 2024-05-09 1:13PM EDT | 2025-12-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260116P00110000 | 2024-05-09 2:14PM EDT | 2026-01-16 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00110000 | 2024-05-09 11:55AM EDT | 2026-06-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-05-07 1:12PM EDT | 2026-12-18 | 5.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.