UK markets open in 6 hours 28 minutes
NIKKEI 225
38,018.62 -255.43 (-0.67%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,334.50 +23.50 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,330.44 -1,828.39 (-3.80%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00210000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 6,215 | 12,759 | 73.44% |
| AMZN240510C00210000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.51 | -94.44% | 3,177 | 4,429 | 42.97% |
| AMZN240517C00210000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.57 | -89.06% | 9,111 | 23,347 | 35.45% |
| AMZN240524C00210000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.14 | -0.77 | -87.50% | 392 | 1,346 | 32.13% |
| AMZN240531C00210000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.18 | -0.73 | -81.11% | 742 | 1,236 | 29.30% |
| AMZN240607C00210000 | 2024-05-01 3:29PM EDT | 2024-06-07 | 0.45 | 0.07 | 0.55 | -0.57 | -55.88% | 287 | 578 | 32.74% |
| AMZN240621C00210000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.48 | -0.88 | -64.71% | 2,420 | 15,256 | 27.08% |
| AMZN240719C00210000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.15 | 0.98 | 1.19 | -0.85 | -42.50% | 1,521 | 6,278 | 27.09% |
| AMZN240816C00210000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 3.07 | 2.98 | 3.10 | -0.73 | -19.21% | 738 | 17,140 | 31.51% |
| AMZN240920C00210000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 4.57 | 4.20 | 4.35 | -0.23 | -4.79% | 364 | 9,892 | 31.17% |
| AMZN241018C00210000 | 2024-05-01 3:53PM EDT | 2024-10-18 | 5.35 | 5.15 | 5.35 | -1.01 | -15.88% | 154 | 708 | 31.08% |
| AMZN241115C00210000 | 2024-05-01 3:53PM EDT | 2024-11-15 | 7.47 | 7.20 | 7.45 | -1.16 | -13.44% | 88 | 820 | 33.53% |
| AMZN241220C00210000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 9.94 | 8.45 | 8.70 | +0.09 | +0.91% | 71 | 776 | 33.38% |
| AMZN250117C00210000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 10.34 | 8.95 | 9.65 | +0.79 | +8.27% | 686 | 14,058 | 33.28% |
| AMZN250321C00210000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 12.75 | 12.50 | 12.75 | -0.53 | -3.99% | 82 | 1,031 | 34.81% |
| AMZN250620C00210000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 19.00 | 16.35 | 16.65 | +3.15 | +19.87% | 84 | 3,234 | 36.07% |
| AMZN250919C00210000 | 2024-04-30 3:39PM EDT | 2025-09-19 | 20.60 | 19.95 | 20.25 | -0.15 | -0.72% | 1 | 443 | 37.02% |
| AMZN251219C00210000 | 2024-05-01 12:30PM EDT | 2025-12-19 | 22.85 | 23.35 | 23.70 | -1.40 | -5.77% | 3 | 1,024 | 37.88% |
| AMZN260116C00210000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 27.29 | 23.45 | 24.55 | +2.29 | +9.16% | 14 | 977 | 37.94% |
| AMZN260618C00210000 | 2024-04-29 2:45PM EDT | 2026-06-18 | 30.77 | 28.90 | 30.70 | 0.00 | - | 4 | 473 | 39.90% |
| AMZN261218C00210000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 36.34 | 34.50 | 36.10 | +1.34 | +3.83% | 5 | 175 | 40.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00210000 | 2024-04-30 2:16PM EDT | 2024-05-03 | 25.05 | 30.80 | 31.35 | -5.32 | -17.52% | 132 | 37 | 99.22% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 25.20 | 30.85 | 31.40 | -5.36 | -17.54% | 51 | 42 | 50.49% |
| AMZN240517P00210000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 30.40 | 30.90 | 32.70 | -1.05 | -3.34% | 643 | 196 | 54.35% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 31.95 | 30.45 | 31.70 | -1.55 | -4.63% | 1 | 4 | 43.90% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 30.40 | 32.90 | 0.00 | - | 1 | 2 | 50.43% |
| AMZN240621P00210000 | 2024-05-01 10:47AM EDT | 2024-06-21 | 29.93 | 30.65 | 31.45 | -1.87 | -5.88% | 10 | 145 | 26.76% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 33.03 | 30.90 | 31.45 | 0.00 | - | 10 | 682 | 21.51% |
| AMZN240816P00210000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 33.10 | 31.35 | 32.60 | 0.00 | - | 6 | 52 | 25.35% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 33.05 | 31.75 | 32.60 | 0.00 | - | 1 | 15 | 22.02% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 26.60% |
| AMZN241115P00210000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 34.79 | 33.15 | 34.35 | 0.00 | - | 6 | 17 | 23.86% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 36.80 | 33.70 | 34.50 | 0.00 | - | 1 | 14 | 22.37% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 31.00 | 34.05 | 35.25 | -3.10 | -9.09% | 32 | 153 | 22.80% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 2025-03-21 | 41.50 | 35.40 | 36.45 | 0.00 | - | 1 | 58 | 22.72% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 37.70 | 37.00 | 38.60 | 0.00 | - | 3 | 111 | 23.42% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 2025-09-19 | 39.00 | 38.15 | 39.55 | 0.00 | - | 102 | 612 | 22.49% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 40.35 | 41.05 | 0.00 | - | 5 | 9 | 22.52% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 45.00 | 40.55 | 41.35 | 0.00 | - | 3 | 34 | 22.36% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 22.70% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 45.87 | 44.45 | 46.30 | 0.00 | - | 12 | 213 | 22.55% |
© 2024 Yahoo. All rights reserved.