UK markets open in 3 hours 5 minutes
NIKKEI 225
38,287.01 +12.96 (+0.03%) HANG SENG
18,098.96 +335.93 (+1.89%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,872.72 -2,161.29 (-4.50%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00220000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,751 | 8,730 | 93.75% |
| AMZN240510C00220000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 1,623 | 2,913 | 50.00% |
| AMZN240517C00220000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 2,623 | 30,528 | 40.23% |
| AMZN240524C00220000 | 2024-05-01 3:33PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.07 | -0.33 | -80.49% | 414 | 987 | 36.04% |
| AMZN240531C00220000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.09 | -0.36 | -80.00% | 1,411 | 1,037 | 32.62% |
| AMZN240607C00220000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.13 | -0.40 | -72.73% | 87 | 347 | 30.96% |
| AMZN240621C00220000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 0.23 | 0.17 | 0.18 | -0.47 | -67.14% | 638 | 3,992 | 27.74% |
| AMZN240719C00220000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 0.59 | 0.50 | 0.53 | -0.52 | -46.85% | 669 | 1,703 | 27.06% |
| AMZN240816C00220000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 1.72 | 1.68 | 2.00 | -0.53 | -23.56% | 366 | 1,668 | 32.18% |
| AMZN240920C00220000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 2.60 | 2.52 | 2.63 | -0.85 | -24.64% | 265 | 1,827 | 30.37% |
| AMZN241018C00220000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 4.07 | 3.25 | 3.45 | -0.34 | -7.71% | 69 | 893 | 30.37% |
| AMZN241115C00220000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 6.30 | 4.95 | 5.80 | +0.26 | +4.30% | 31 | 292 | 34.23% |
| AMZN241220C00220000 | 2024-05-01 3:41PM EDT | 2024-12-20 | 6.85 | 6.00 | 6.25 | +0.50 | +7.87% | 103 | 1,877 | 32.54% |
| AMZN250117C00220000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 7.50 | 6.95 | 7.10 | +0.20 | +2.74% | 144 | 13,504 | 32.48% |
| AMZN250321C00220000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 11.46 | 9.65 | 9.90 | +0.76 | +7.10% | 101 | 711 | 33.98% |
| AMZN250620C00220000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 14.50 | 13.30 | 13.55 | +0.56 | +4.02% | 35 | 2,895 | 35.26% |
| AMZN250919C00220000 | 2024-04-30 3:19PM EDT | 2025-09-19 | 17.80 | 16.70 | 17.00 | 0.00 | - | 17 | 160 | 36.24% |
| AMZN251219C00220000 | 2024-04-29 1:33PM EDT | 2025-12-19 | 21.30 | 20.00 | 20.35 | 0.00 | - | 71 | 570 | 37.13% |
| AMZN260116C00220000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 23.07 | 20.20 | 21.20 | +1.32 | +6.07% | 41 | 2,152 | 37.22% |
| AMZN260618C00220000 | 2024-05-01 2:41PM EDT | 2026-06-18 | 28.90 | 25.10 | 27.20 | +0.90 | +3.21% | 20 | 2,091 | 39.16% |
| AMZN261218C00220000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 33.65 | 30.95 | 32.50 | +1.56 | +4.86% | 18 | 418 | 39.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00220000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 38.65 | 40.90 | 41.35 | -2.99 | -7.18% | 96 | 15 | 132.42% |
| AMZN240510P00220000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 37.70 | 40.85 | 41.40 | -2.85 | -7.03% | 36 | 3 | 62.50% |
| AMZN240517P00220000 | 2024-04-29 3:38PM EDT | 2024-05-17 | 37.81 | 40.90 | 41.35 | -2.09 | -5.24% | 260 | 14 | 55.52% |
| AMZN240524P00220000 | 2024-04-26 10:45AM EDT | 2024-05-24 | 37.71 | 40.50 | 41.80 | -4.69 | -11.06% | 1 | 1 | 54.83% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 40.60 | 42.90 | 0.00 | - | 1 | 0 | 59.89% |
| AMZN240621P00220000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 35.50 | 40.80 | 41.45 | -4.55 | -11.36% | 75 | 20 | 32.64% |
| AMZN240719P00220000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 37.70 | 40.85 | 41.40 | -2.17 | -5.44% | 140 | 41 | 25.66% |
| AMZN240816P00220000 | 2024-04-26 1:16PM EDT | 2024-08-16 | 40.45 | 39.90 | 42.25 | 0.00 | - | 50 | 68 | 28.32% |
| AMZN240920P00220000 | 2024-04-30 2:00PM EDT | 2024-09-20 | 41.74 | 40.60 | 42.70 | 0.00 | - | 1 | 35 | 26.70% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 42.45 | 40.85 | 42.25 | 0.00 | - | 2 | 2 | 22.49% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 42.59 | 41.50 | 42.25 | 0.00 | - | 6 | 7 | 20.84% |
| AMZN241220P00220000 | 2024-05-01 12:02PM EDT | 2024-12-20 | 43.95 | 41.65 | 43.00 | -0.20 | -0.45% | 26 | 17 | 21.85% |
| AMZN250117P00220000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 39.05 | 42.00 | 42.90 | -3.35 | -7.90% | 4 | 85 | 20.34% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 53.18 | 43.05 | 44.25 | 0.00 | - | 1 | 3 | 21.60% |
| AMZN250620P00220000 | 2024-05-01 10:18AM EDT | 2025-06-20 | 44.50 | 44.30 | 45.65 | -1.70 | -3.68% | 1 | 8 | 21.71% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 45.35 | 47.15 | 0.00 | - | 2 | 10 | 21.98% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 46.85 | 48.40 | 0.00 | - | 9 | 12 | 21.91% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 51.30 | 46.75 | 48.35 | 0.00 | - | 10 | 26 | 21.35% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 49.15 | 50.20 | 0.00 | - | 3 | 5 | 21.21% |
| AMZN261218P00220000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 50.70 | 50.60 | 52.60 | -1.00 | -1.93% | 1 | 14 | 21.40% |
© 2024 Yahoo. All rights reserved.