UK markets open in 1 hour 37 minutes
NIKKEI 225
38,272.49 -1.56 (-0.00%) HANG SENG
18,165.11 +402.08 (+2.26%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,324.80 +13.80 (+0.60%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,841.84 -2,090.06 (-4.36%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00190000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63,236 | 0 | 25.00% |
| AMZN240510C00190000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11,587 | 0 | 6.25% |
| AMZN240517C00190000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20,402 | 0 | 6.25% |
| AMZN240524C00190000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 6.25% |
| AMZN240531C00190000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,751 | 0 | 6.25% |
| AMZN240607C00190000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 2.44 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 3.13% |
| AMZN240621C00190000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 3.31 | 0.00 | 0.00 | 0.00 | - | 8,609 | 0 | 3.13% |
| AMZN240719C00190000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6,759 | 0 | 3.13% |
| AMZN240816C00190000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3,017 | 0 | 3.13% |
| AMZN240920C00190000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 1.56% |
| AMZN241018C00190000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 11.83 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| AMZN241115C00190000 | 2024-05-01 3:52PM EDT | 2024-11-15 | 14.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AMZN241220C00190000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| AMZN250117C00190000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| AMZN250321C00190000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| AMZN250620C00190000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMZN250919C00190000 | 2024-05-01 1:19PM EDT | 2025-09-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN251219C00190000 | 2024-05-01 2:50PM EDT | 2025-12-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN260116C00190000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 35.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| AMZN260618C00190000 | 2024-05-01 2:51PM EDT | 2026-06-18 | 40.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AMZN261218C00190000 | 2024-05-01 2:46PM EDT | 2026-12-18 | 45.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00190000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 0.00% |
| AMZN240510P00190000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 11.30 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| AMZN240517P00190000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2,903 | 0 | 0.00% |
| AMZN240524P00190000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 11.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN240531P00190000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMZN240607P00190000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 12.35 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| AMZN240621P00190000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 13.17 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| AMZN240719P00190000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| AMZN240816P00190000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| AMZN240920P00190000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AMZN241018P00190000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115P00190000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN241220P00190000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 18.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN250117P00190000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN250321P00190000 | 2024-05-01 2:30PM EDT | 2025-03-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN250620P00190000 | 2024-05-01 2:37PM EDT | 2025-06-20 | 24.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919P00190000 | 2024-04-30 10:52AM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN251219P00190000 | 2024-05-01 1:22PM EDT | 2025-12-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116P00190000 | 2024-05-01 1:20PM EDT | 2026-01-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00190000 | 2024-04-30 10:34AM EDT | 2026-06-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00190000 | 2024-05-01 2:58PM EDT | 2026-12-18 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.