UK markets open in 46 minutes
NIKKEI 225
38,218.14 -55.91 (-0.15%) HANG SENG
18,189.37 +426.34 (+2.40%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,322.20 +11.20 (+0.48%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,877.90 -1,886.43 (-3.95%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00200000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31,805 | 0 | 25.00% |
| AMZN240510C00200000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,979 | 0 | 12.50% |
| AMZN240517C00200000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14,646 | 0 | 12.50% |
| AMZN240524C00200000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,500 | 0 | 12.50% |
| AMZN240531C00200000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 6.25% |
| AMZN240607C00200000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 6.25% |
| AMZN240621C00200000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10,251 | 0 | 6.25% |
| AMZN240719C00200000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 6.25% |
| AMZN240816C00200000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3,301 | 0 | 6.25% |
| AMZN240920C00200000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 6.83 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| AMZN241018C00200000 | 2024-05-01 3:53PM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-05-01 3:36PM EDT | 2024-11-15 | 11.79 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 3.13% |
| AMZN250321C00200000 | 2024-05-01 3:46PM EDT | 2025-03-21 | 17.23 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| AMZN250620C00200000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| AMZN250919C00200000 | 2024-05-01 11:43AM EDT | 2025-09-19 | 23.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-05-01 2:57PM EDT | 2025-12-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 31.73 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| AMZN260618C00200000 | 2024-05-01 3:53PM EDT | 2026-06-18 | 33.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AMZN261218C00200000 | 2024-05-01 3:19PM EDT | 2026-12-18 | 42.79 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00200000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 17.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMZN240517P00200000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240531P00200000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00200000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 20.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240621P00200000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 19.54 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-05-01 2:22PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240816P00200000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1,194 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-05-01 3:35PM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-05-01 11:28AM EDT | 2025-01-17 | 28.06 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AMZN250321P00200000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-04-30 10:19AM EDT | 2025-06-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-04-30 12:51PM EDT | 2025-09-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-05-01 10:07AM EDT | 2025-12-19 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-05-01 1:24PM EDT | 2026-01-16 | 34.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-04-30 11:07AM EDT | 2026-06-18 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-05-01 3:18PM EDT | 2026-12-18 | 37.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.