UK markets open in 4 hours 7 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,049.50 +286.47 (+1.61%) CRUDE OIL
79.36 +0.36 (+0.46%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,873.71 -1,875.64 (-3.93%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00215000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 4,780 | 11,113 | 84.38% |
| AMZN240510C00215000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.32 | -94.12% | 5,085 | 4,766 | 48.44% |
| AMZN240517C00215000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.40 | -90.91% | 6,753 | 76,796 | 37.40% |
| AMZN240524C00215000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.50 | -86.21% | 166 | 1,065 | 33.79% |
| AMZN240531C00215000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.12 | -0.46 | -83.64% | 224 | 692 | 30.81% |
| AMZN240607C00215000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.16 | 0.08 | 0.40 | -0.46 | -74.19% | 553 | 806 | 34.08% |
| AMZN240621C00215000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.34 | 0.28 | 0.30 | -0.63 | -64.95% | 1,413 | 4,192 | 27.49% |
| AMZN240719C00215000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.80 | -0.80 | -51.61% | 401 | 7,724 | 27.06% |
| AMZN240816C00215000 | 2024-05-01 3:09PM EDT | 2024-08-16 | 2.60 | 2.23 | 2.64 | -0.43 | -14.19% | 59 | 1,880 | 32.46% |
| AMZN240920C00215000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 3.33 | 3.25 | 3.40 | -1.02 | -23.45% | 61 | 3,208 | 30.74% |
| AMZN241018C00215000 | 2024-05-01 3:36PM EDT | 2024-10-18 | 5.00 | 3.50 | 4.30 | -0.37 | -6.89% | 189 | 1,046 | 30.67% |
| AMZN241115C00215000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 6.60 | 6.00 | 7.00 | -0.76 | -10.33% | 4 | 249 | 34.86% |
| AMZN241220C00215000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 7.56 | 7.15 | 7.35 | -0.89 | -10.53% | 87 | 795 | 32.86% |
| AMZN250117C00215000 | 2024-05-01 3:28PM EDT | 2025-01-17 | 10.21 | 8.10 | 8.30 | +1.46 | +16.69% | 69 | 4,761 | 32.87% |
| AMZN250321C00215000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 12.95 | 11.00 | 11.30 | +1.81 | +16.25% | 5 | 714 | 34.46% |
| AMZN250620C00215000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 16.20 | 14.75 | 15.05 | +0.68 | +4.38% | 266 | 990 | 35.67% |
| AMZN250919C00215000 | 2024-04-30 12:16PM EDT | 2025-09-19 | 19.20 | 18.25 | 18.60 | 0.00 | - | 2 | 31 | 36.66% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 23.70 | 21.65 | 22.00 | +0.30 | +1.28% | 10 | 102 | 37.53% |
| AMZN260116C00215000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 24.70 | 21.60 | 22.85 | +2.00 | +8.81% | 18 | 2,304 | 37.60% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 2026-06-18 | 28.70 | 26.65 | 29.00 | 0.00 | - | 1 | 111 | 39.61% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 2026-12-18 | 34.84 | 32.60 | 34.35 | 0.00 | - | 1 | 31 | 40.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 2024-05-03 | 36.49 | 35.85 | 37.95 | 0.00 | - | 2 | 2 | 175.00% |
| AMZN240510P00215000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 32.60 | 35.85 | 36.40 | -2.76 | -7.81% | 106 | 22 | 56.64% |
| AMZN240517P00215000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 32.81 | 35.85 | 36.40 | -2.34 | -6.66% | 260 | 193 | 51.86% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 36.95 | 35.30 | 37.75 | -1.25 | -3.27% | 1 | 1 | 61.60% |
| AMZN240621P00215000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 29.61 | 35.70 | 36.40 | -6.02 | -16.90% | 1,130 | 267 | 29.08% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 35.80 | 36.45 | 0.00 | - | 1 | 86 | 23.93% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 2024-08-16 | 36.37 | 35.10 | 37.15 | 0.00 | - | 6 | 6 | 25.46% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 36.15 | 36.90 | 0.00 | - | 2 | 8 | 20.80% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 2024-10-18 | 37.87 | 36.35 | 38.00 | 0.00 | - | 1 | 2 | 23.61% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 36.85 | 37.10 | 38.40 | +4.85 | +15.16% | 2 | 6 | 23.16% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 37.50 | 38.40 | 0.00 | - | 1 | 28 | 21.36% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 37.90 | 39.20 | 0.00 | - | 2 | 58 | 22.23% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 39.00 | 40.55 | 0.00 | - | 1 | 3 | 22.75% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 40.45 | 41.85 | 0.00 | - | 5 | 132 | 22.28% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 2025-09-19 | 43.47 | 41.75 | 43.30 | 0.00 | - | 1 | 31 | 22.26% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 43.65 | 44.40 | 0.00 | - | 9 | 11 | 21.90% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 43.85 | 44.75 | 0.00 | - | 4 | 103 | 21.83% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 2026-06-18 | 45.66 | 45.85 | 46.95 | 0.00 | - | 20 | 158 | 21.91% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 47.70 | 49.50 | 0.00 | - | 2 | 445 | 22.08% |
© 2024 Yahoo. All rights reserved.