UK markets open in 1 hour 11 minutes
NIKKEI 225
38,267.15 -6.90 (-0.02%) HANG SENG
18,181.34 +418.31 (+2.35%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,324.10 +13.10 (+0.57%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,797.58 -2,041.51 (-4.27%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00230000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| AMZN240510C00230000 | 2024-05-01 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| AMZN240517C00230000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| AMZN240524C00230000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN240531C00230000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| AMZN240621C00230000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 12.50% |
| AMZN240719C00230000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| AMZN240816C00230000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMZN240920C00230000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 6.25% |
| AMZN241018C00230000 | 2024-05-01 3:38PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN241115C00230000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 4.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN241220C00230000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AMZN250117C00230000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 5.38 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| AMZN250321C00230000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN250620C00230000 | 2024-04-30 11:50AM EDT | 2025-06-20 | 11.37 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN250919C00230000 | 2024-05-01 9:52AM EDT | 2025-09-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116C00230000 | 2024-05-01 3:47PM EDT | 2026-01-16 | 19.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN260618C00230000 | 2024-05-01 11:26AM EDT | 2026-06-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN261218C00230000 | 2024-05-01 3:46PM EDT | 2026-12-18 | 29.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 2024-05-03 | 48.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 52.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 13.28% |
| AMZN250117P00230000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 51.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 20.78% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.