UK markets open in 47 minutes
NIKKEI 225
37,953.66 +325.18 (+0.86%) HANG SENG
17,723.66 +439.12 (+2.54%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,350.80 +8.30 (+0.35%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,545.15 +146.50 (+0.29%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26,372 | 0 | 12.50% |
| AMZN240503C00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.44 | 0.00 | 0.00 | 0.00 | - | 7,234 | 0 | 6.25% |
| AMZN240510C00180000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.98 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 3.13% |
| AMZN240517C00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,625 | 0 | 3.13% |
| AMZN240524C00180000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 5.85 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 3.13% |
| AMZN240531C00180000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 3.13% |
| AMZN240621C00180000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 1.56% |
| AMZN240719C00180000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 1.56% |
| AMZN240816C00180000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 11.48 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 1.56% |
| AMZN240920C00180000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 13.29 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| AMZN241018C00180000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 14.59 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AMZN241115C00180000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AMZN241220C00180000 | 2024-04-25 12:54PM EDT | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| AMZN250117C00180000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 19.12 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.78% |
| AMZN250321C00180000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AMZN250620C00180000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| AMZN250919C00180000 | 2024-04-25 11:38AM EDT | 2025-09-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AMZN251219C00180000 | 2024-04-25 10:29AM EDT | 2025-12-19 | 31.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMZN260116C00180000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2,108 | 0 | 0.78% |
| AMZN260618C00180000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 38.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| AMZN261218C00180000 | 2024-04-25 1:19PM EDT | 2026-12-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1,819 | 0 | 0.00% |
| AMZN240503P00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 10.64 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| AMZN240510P00180000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 10.95 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| AMZN240517P00180000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| AMZN240524P00180000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 11.59 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN240531P00180000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN240621P00180000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| AMZN240719P00180000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 13.64 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN240816P00180000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| AMZN240920P00180000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AMZN241018P00180000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN241115P00180000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00180000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 19.19 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| AMZN250117P00180000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| AMZN250321P00180000 | 2024-04-25 2:44PM EDT | 2025-03-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN250620P00180000 | 2024-04-25 1:26PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN250919P00180000 | 2024-04-24 10:12AM EDT | 2025-09-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219P00180000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 26.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN260116P00180000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 2026-06-18 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00180000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 29.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.