UK markets open in 2 hours 53 minutes
NIKKEI 225
38,253.82 -20.23 (-0.05%) HANG SENG
18,153.78 +390.75 (+2.20%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,853.21 -2,203.41 (-4.59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00205000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.59 | -98.33% | 7,288 | 15,090 | 72.66% |
| AMZN240510C00205000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.80 | -94.12% | 2,977 | 3,872 | 39.45% |
| AMZN240517C00205000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.93 | -87.74% | 8,853 | 16,960 | 33.69% |
| AMZN240524C00205000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.24 | -1.05 | -81.40% | 521 | 2,141 | 30.86% |
| AMZN240531C00205000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.30 | 0.24 | 0.31 | -1.50 | -83.33% | 777 | 1,060 | 28.42% |
| AMZN240607C00205000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.44 | -1.18 | -73.75% | 4,963 | 357 | 27.52% |
| AMZN240621C00205000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 0.81 | 0.79 | 0.81 | -1.20 | -59.70% | 2,350 | 6,838 | 27.08% |
| AMZN240719C00205000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.70 | 1.50 | 1.94 | -1.20 | -41.38% | 1,248 | 7,247 | 28.10% |
| AMZN240816C00205000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 4.00 | 3.95 | 4.10 | -0.85 | -17.53% | 629 | 13,063 | 31.98% |
| AMZN240920C00205000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 5.55 | 5.30 | 5.50 | -0.90 | -13.95% | 394 | 3,853 | 31.62% |
| AMZN241018C00205000 | 2024-05-01 3:44PM EDT | 2024-10-18 | 7.25 | 6.40 | 6.65 | -0.21 | -2.82% | 195 | 560 | 31.65% |
| AMZN241115C00205000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 11.00 | 8.65 | 8.85 | +1.10 | +11.11% | 71 | 939 | 33.99% |
| AMZN241220C00205000 | 2024-05-01 3:13PM EDT | 2024-12-20 | 12.15 | 9.95 | 10.95 | +1.00 | +8.97% | 18 | 1,820 | 35.29% |
| AMZN250117C00205000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 11.20 | 10.95 | 11.20 | -0.05 | -0.44% | 112 | 2,035 | 33.78% |
| AMZN250321C00205000 | 2024-05-01 3:25PM EDT | 2025-03-21 | 16.75 | 14.15 | 14.45 | +1.50 | +9.84% | 61 | 567 | 35.35% |
| AMZN250620C00205000 | 2024-05-01 2:46PM EDT | 2025-06-20 | 20.22 | 18.15 | 18.40 | +1.42 | +7.55% | 53 | 3,339 | 36.52% |
| AMZN250919C00205000 | 2024-05-01 2:44PM EDT | 2025-09-19 | 24.18 | 21.75 | 22.10 | +1.41 | +6.19% | 15 | 78 | 37.50% |
| AMZN251219C00205000 | 2024-05-01 2:34PM EDT | 2025-12-19 | 26.50 | 25.20 | 25.55 | -0.55 | -2.03% | 3 | 2,561 | 38.31% |
| AMZN260116C00205000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 28.55 | 25.20 | 26.45 | +1.70 | +6.33% | 20 | 914 | 38.40% |
| AMZN260618C00205000 | 2024-05-01 9:55AM EDT | 2026-06-18 | 33.65 | 30.65 | 32.65 | +1.57 | +4.89% | 2 | 259 | 40.37% |
| AMZN261218C00205000 | 2024-04-30 3:40PM EDT | 2026-12-18 | 38.16 | 36.30 | 38.05 | 0.00 | - | 7 | 189 | 41.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00205000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 20.10 | 25.85 | 27.95 | -6.50 | -24.44% | 346 | 57 | 140.58% |
| AMZN240510P00205000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 25.50 | 25.85 | 26.40 | -1.20 | -4.49% | 151 | 46 | 54.69% |
| AMZN240517P00205000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 23.45 | 25.85 | 26.40 | -1.55 | -6.20% | 760 | 227 | 41.02% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 26.43 | 25.40 | 26.85 | 0.00 | - | 1 | 1 | 40.85% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 33.05 | 24.40 | 28.05 | 0.00 | - | 3 | 2 | 46.47% |
| AMZN240621P00205000 | 2024-05-01 1:53PM EDT | 2024-06-21 | 26.70 | 25.95 | 26.45 | -0.75 | -2.73% | 195 | 528 | 23.58% |
| AMZN240719P00205000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 21.15 | 26.20 | 26.70 | -6.60 | -23.78% | 31 | 144 | 21.00% |
| AMZN240816P00205000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 31.40 | 27.10 | 27.80 | 0.00 | - | 9 | 33 | 23.58% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 27.50 | 28.75 | -1.10 | -3.99% | 3 | 33 | 23.73% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 28.00 | 29.00 | 0.00 | - | 1 | 17 | 22.41% |
| AMZN241115P00205000 | 2024-05-01 10:21AM EDT | 2024-11-15 | 25.80 | 29.45 | 30.65 | -4.72 | -15.47% | 2 | 4 | 24.85% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 31.75 | 30.00 | 31.20 | 0.00 | - | 1 | 273 | 24.09% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 30.56 | 30.45 | 31.70 | 0.00 | - | 30 | 91 | 23.74% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 31.85 | 33.05 | 0.00 | - | 1 | 2 | 23.63% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 34.10 | 34.75 | 0.00 | - | 2 | 251 | 23.37% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.52% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 36.48 | 37.45 | 38.20 | -1.22 | -3.24% | 2 | 939 | 22.99% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 39.65 | 41.35 | 0.00 | - | 50 | 59 | 23.73% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 2026-12-18 | 42.50 | 41.60 | 43.40 | 0.00 | - | 10 | 1,523 | 23.16% |
© 2024 Yahoo. All rights reserved.