UK markets open in 6 hours 59 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,334.00 +23.00 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,482.69 -1,870.90 (-3.87%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00195000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -1.66 | -97.65% | 16,993 | 23,844 | 54.30% |
| AMZN240510C00195000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.23 | -1.88 | -89.52% | 5,434 | 5,250 | 33.99% |
| AMZN240517C00195000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.64 | -1.85 | -77.41% | 5,277 | 24,986 | 32.62% |
| AMZN240524C00195000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.84 | -1.89 | -69.74% | 945 | 1,476 | 29.42% |
| AMZN240531C00195000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 1.05 | 0.98 | 1.09 | -1.99 | -65.46% | 1,980 | 1,996 | 27.93% |
| AMZN240607C00195000 | 2024-05-01 3:41PM EDT | 2024-06-07 | 1.54 | 1.36 | 1.48 | -1.76 | -53.33% | 721 | 379 | 27.91% |
| AMZN240621C00195000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.15 | 2.06 | 2.20 | -1.70 | -44.16% | 1,462 | 13,755 | 27.62% |
| AMZN240719C00195000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 3.71 | 3.60 | 3.70 | -1.19 | -24.29% | 805 | 10,122 | 27.88% |
| AMZN240816C00195000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 6.70 | 6.25 | 6.85 | -0.63 | -8.59% | 1,691 | 3,231 | 33.12% |
| AMZN240920C00195000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 8.52 | 7.65 | 8.60 | +0.02 | +0.24% | 458 | 3,420 | 32.92% |
| AMZN241018C00195000 | 2024-05-01 3:36PM EDT | 2024-10-18 | 11.34 | 9.65 | 9.85 | +1.34 | +13.40% | 13 | 660 | 32.76% |
| AMZN241115C00195000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 12.20 | 12.00 | 12.30 | -0.10 | -0.81% | 170 | 412 | 35.15% |
| AMZN241220C00195000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 13.63 | 12.95 | 13.70 | -0.01 | -0.07% | 53 | 880 | 34.90% |
| AMZN250117C00195000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 15.00 | 14.60 | 14.85 | +0.50 | +3.45% | 1,218 | 10,141 | 34.90% |
| AMZN250321C00195000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 20.20 | 17.90 | 18.20 | +1.15 | +6.04% | 63 | 705 | 36.33% |
| AMZN250620C00195000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 22.90 | 22.00 | 22.35 | +0.01 | +0.04% | 58 | 1,274 | 37.56% |
| AMZN250919C00195000 | 2024-05-01 11:53AM EDT | 2025-09-19 | 25.30 | 25.70 | 26.05 | -2.40 | -8.66% | 4 | 242 | 38.41% |
| AMZN251219C00195000 | 2024-05-01 3:19PM EDT | 2025-12-19 | 33.00 | 29.20 | 30.45 | +2.80 | +9.27% | 37 | 864 | 40.19% |
| AMZN260116C00195000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 29.60 | 30.05 | 30.45 | -1.40 | -4.52% | 89 | 770 | 39.28% |
| AMZN260618C00195000 | 2024-05-01 12:08PM EDT | 2026-06-18 | 39.30 | 34.70 | 36.70 | +3.05 | +8.41% | 6 | 609 | 41.25% |
| AMZN261218C00195000 | 2024-05-01 3:28PM EDT | 2026-12-18 | 44.76 | 40.75 | 42.10 | +2.46 | +5.82% | 6 | 277 | 41.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00195000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 14.10 | 15.85 | 16.35 | -6.70 | -32.21% | 268 | 498 | 61.72% |
| AMZN240510P00195000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 11.26 | 15.95 | 16.45 | -6.88 | -37.93% | 266 | 192 | 39.65% |
| AMZN240517P00195000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 11.73 | 16.15 | 16.55 | -6.57 | -35.90% | 53 | 1,712 | 31.32% |
| AMZN240524P00195000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 12.90 | 16.15 | 16.75 | -5.80 | -31.02% | 7 | 223 | 28.47% |
| AMZN240531P00195000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 16.50 | 15.95 | 16.75 | -2.05 | -11.05% | 64 | 125 | 24.93% |
| AMZN240607P00195000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 16.44 | 15.95 | 17.15 | -0.65 | -3.80% | 15 | 10 | 25.61% |
| AMZN240621P00195000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 13.20 | 16.90 | 17.35 | -9.30 | -41.33% | 43 | 2,410 | 23.02% |
| AMZN240719P00195000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 13.50 | 17.70 | 18.20 | -5.70 | -29.69% | 2 | 628 | 22.21% |
| AMZN240816P00195000 | 2024-05-01 2:46PM EDT | 2024-08-16 | 17.35 | 19.70 | 20.35 | -6.10 | -26.01% | 34 | 748 | 25.95% |
| AMZN240920P00195000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 17.30 | 20.55 | 21.25 | -3.73 | -17.74% | 5 | 354 | 24.82% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 2024-10-18 | 26.92 | 21.25 | 21.90 | 0.00 | - | 3 | 247 | 24.17% |
| AMZN241115P00195000 | 2024-05-01 9:41AM EDT | 2024-11-15 | 22.25 | 23.00 | 24.00 | -2.00 | -8.25% | 18 | 231 | 26.70% |
| AMZN241220P00195000 | 2024-04-29 2:10PM EDT | 2024-12-20 | 23.80 | 23.70 | 24.10 | 0.00 | - | 4 | 161 | 24.80% |
| AMZN250117P00195000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 21.00 | 24.15 | 24.60 | -5.00 | -19.23% | 6 | 1,591 | 24.30% |
| AMZN250321P00195000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 24.00 | 25.95 | 26.50 | -4.15 | -14.74% | 73 | 228 | 24.76% |
| AMZN250620P00195000 | 2024-04-29 11:05AM EDT | 2025-06-20 | 28.48 | 28.05 | 28.60 | 0.00 | - | 1 | 283 | 24.70% |
| AMZN250919P00195000 | 2024-04-30 10:52AM EDT | 2025-09-19 | 29.70 | 29.75 | 31.15 | 0.00 | - | 5 | 73 | 25.45% |
| AMZN251219P00195000 | 2024-04-30 9:41AM EDT | 2025-12-19 | 31.20 | 31.35 | 32.00 | 0.00 | - | 13 | 203 | 24.37% |
| AMZN260116P00195000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 32.50 | 31.65 | 32.35 | +0.15 | +0.46% | 64 | 794 | 24.20% |
| AMZN260618P00195000 | 2024-04-30 10:28AM EDT | 2026-06-18 | 34.14 | 34.00 | 35.60 | 0.00 | - | 1 | 107 | 24.82% |
| AMZN261218P00195000 | 2024-04-30 12:54PM EDT | 2026-12-18 | 37.28 | 35.55 | 37.70 | 0.00 | - | 82 | 199 | 24.15% |
© 2024 Yahoo. All rights reserved.