UK markets open in 2 hours 51 minutes
NIKKEI 225
38,279.80 +5.75 (+0.02%) HANG SENG
18,153.74 +390.71 (+2.20%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,329.10 +18.10 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,851.57 -2,194.76 (-4.57%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00225000 | 2024-05-01 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 444 | 8,458 | 100.00% |
| AMZN240510C00225000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 195 | 1,172 | 53.13% |
| AMZN240517C00225000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 557 | 7,009 | 42.58% |
| AMZN240524C00225000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | -0.26 | -86.67% | 50 | 338 | 39.45% |
| AMZN240531C00225000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.09 | -0.64 | -96.97% | 94 | 256 | 35.65% |
| AMZN240607C00225000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.08 | -0.27 | -77.14% | 18 | 82 | 31.64% |
| AMZN240621C00225000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.33 | -73.33% | 766 | 3,563 | 28.47% |
| AMZN240719C00225000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.35 | -0.53 | -60.23% | 414 | 1,188 | 27.12% |
| AMZN240816C00225000 | 2024-05-01 3:25PM EDT | 2024-08-16 | 1.27 | 1.26 | 1.57 | -0.52 | -29.05% | 272 | 3,581 | 32.31% |
| AMZN240920C00225000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 2.35 | 1.95 | 2.04 | -0.55 | -18.97% | 669 | 4,152 | 30.14% |
| AMZN241018C00225000 | 2024-05-01 3:18PM EDT | 2024-10-18 | 3.65 | 2.59 | 2.73 | +0.10 | +2.82% | 144 | 538 | 30.04% |
| AMZN241115C00225000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 4.75 | 4.10 | 4.30 | -0.33 | -6.50% | 411 | 1,338 | 32.40% |
| AMZN241220C00225000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 5.25 | 5.05 | 5.25 | -0.80 | -13.22% | 132 | 483 | 32.16% |
| AMZN250117C00225000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 6.05 | 5.85 | 6.05 | +0.20 | +3.42% | 131 | 1,863 | 32.12% |
| AMZN250321C00225000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 8.75 | 8.50 | 8.70 | -0.55 | -5.91% | 49 | 956 | 33.64% |
| AMZN250620C00225000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 13.15 | 11.90 | 12.20 | +0.15 | +1.15% | 49 | 3,907 | 34.91% |
| AMZN250919C00225000 | 2024-04-29 2:46PM EDT | 2025-09-19 | 16.39 | 15.20 | 15.55 | 0.00 | - | 6 | 378 | 35.90% |
| AMZN251219C00225000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 19.85 | 18.50 | 18.85 | +1.67 | +9.19% | 3 | 505 | 36.81% |
| AMZN260116C00225000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 20.56 | 19.25 | 19.65 | +1.68 | +8.90% | 105 | 1,434 | 36.86% |
| AMZN260618C00225000 | 2024-05-01 3:17PM EDT | 2026-06-18 | 25.98 | 24.45 | 25.70 | +0.48 | +1.88% | 14 | 588 | 38.93% |
| AMZN261218C00225000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 31.05 | 29.25 | 31.00 | +0.15 | +0.49% | 4 | 78 | 39.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 45.85 | 46.40 | 0.00 | - | 11 | 0 | 51.17% |
| AMZN240621P00225000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 45.11 | 45.65 | 46.50 | +4.06 | +9.89% | 1 | 1 | 36.13% |
| AMZN240719P00225000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 42.95 | 45.80 | 46.45 | -1.71 | -3.83% | 5 | 3 | 28.47% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 43.50 | 48.05 | 0.00 | - | 14 | 5 | 34.80% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 44.20 | 47.95 | 0.00 | - | - | 11 | 29.79% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 44.20 | 48.00 | 0.00 | - | 21 | 23 | 27.43% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 15.09% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 2024-12-20 | 47.83 | 46.10 | 47.45 | 0.00 | - | 41 | 32 | 21.50% |
| AMZN250117P00225000 | 2024-04-30 2:12PM EDT | 2025-01-17 | 46.00 | 46.20 | 47.20 | -1.20 | -2.54% | 5 | 25 | 19.38% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 47.05 | 48.10 | 0.00 | - | 5 | 512 | 20.17% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 50.00 | 47.95 | 49.65 | 0.00 | - | 3 | 23 | 21.18% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 50.30 | 52.55 | 0.00 | - | 8 | 90 | 21.98% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 50.25 | 52.40 | 0.00 | - | 8 | 16 | 21.28% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 24.65% |
© 2024 Yahoo. All rights reserved.