UK markets open in 1 hour 1 minute
NIKKEI 225
38,184.21 +222.41 (+0.59%) HANG SENG
16,427.23 +175.39 (+1.08%) CRUDE OIL
82.86 +0.17 (+0.21%) GOLD FUTURES
2,390.70 +2.30 (+0.10%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,047.68 -2,219.66 (-4.33%)
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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00145000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 36.18 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| AMZN240426C00145000 | 2024-04-17 10:49AM EDT | 2024-04-26 | 39.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240503C00145000 | 2024-04-17 12:39PM EDT | 2024-05-03 | 36.85 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| AMZN240510C00145000 | 2024-04-16 1:31PM EDT | 2024-05-10 | 39.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240517C00145000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 37.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240531C00145000 | 2024-04-12 3:28PM EDT | 2024-05-31 | 42.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00145000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 38.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240719C00145000 | 2024-04-17 3:33PM EDT | 2024-07-19 | 39.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240816C00145000 | 2024-04-17 12:45PM EDT | 2024-08-16 | 40.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00145000 | 2024-04-17 1:05PM EDT | 2024-09-20 | 42.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| AMZN241018C00145000 | 2024-04-03 9:57AM EDT | 2024-10-18 | 42.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115C00145000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 44.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220C00145000 | 2024-04-17 2:55PM EDT | 2024-12-20 | 46.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00145000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 46.98 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN250321C00145000 | 2024-04-15 2:03PM EDT | 2025-03-21 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00145000 | 2024-04-17 12:23PM EDT | 2025-06-20 | 53.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00145000 | 2024-04-16 9:54AM EDT | 2025-09-19 | 58.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219C00145000 | 2024-04-16 12:42PM EDT | 2025-12-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00145000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 59.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260618C00145000 | 2024-04-17 1:12PM EDT | 2026-06-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00145000 | 2024-04-17 12:24PM EDT | 2026-12-18 | 68.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00145000 | 2024-04-17 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 50.00% |
| AMZN240426P00145000 | 2024-04-17 2:45PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMZN240503P00145000 | 2024-04-17 3:18PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240510P00145000 | 2024-04-17 11:29AM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240517P00145000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMZN240524P00145000 | 2024-04-17 2:59PM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN240621P00145000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,834 | 0 | 12.50% |
| AMZN240719P00145000 | 2024-04-17 1:26PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240816P00145000 | 2024-04-17 2:11PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN240920P00145000 | 2024-04-17 12:06PM EDT | 2024-09-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN241018P00145000 | 2024-04-17 12:42PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMZN241115P00145000 | 2024-04-17 1:42PM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AMZN241220P00145000 | 2024-04-17 12:57PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMZN250117P00145000 | 2024-04-17 1:28PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250321P00145000 | 2024-04-17 11:44AM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620P00145000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN250919P00145000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN251219P00145000 | 2024-04-17 3:45PM EDT | 2025-12-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116P00145000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN260618P00145000 | 2024-04-17 1:27PM EDT | 2026-06-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| AMZN261218P00145000 | 2024-04-17 2:01PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.