UK markets open in 3 hours 16 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,156.73 +393.70 (+2.22%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.30 +17.30 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,887.79 -2,084.21 (-4.34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00235000 | 2024-05-01 3:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 66 | 4,467 | 118.75% |
| AMZN240510C00235000 | 2024-05-01 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 22 | 257 | 56.25% |
| AMZN240517C00235000 | 2024-05-01 2:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 521 | 2,141 | 47.66% |
| AMZN240524C00235000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 12 | 542 | 42.77% |
| AMZN240531C00235000 | 2024-05-01 1:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 23 | 239 | 41.90% |
| AMZN240621C00235000 | 2024-05-01 3:06PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.06 | -0.17 | -65.38% | 3,137 | 10,246 | 30.18% |
| AMZN240719C00235000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 0.24 | 0.15 | 0.17 | -0.31 | -56.36% | 205 | 168 | 27.83% |
| AMZN240816C00235000 | 2024-05-01 11:38AM EDT | 2024-08-16 | 0.95 | 0.68 | 0.75 | -0.36 | -27.48% | 135 | 1,833 | 30.93% |
| AMZN240920C00235000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 1.37 | 1.11 | 1.26 | -0.38 | -21.71% | 206 | 593 | 30.10% |
| AMZN241018C00235000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 2.28 | 1.63 | 1.92 | -0.07 | -2.98% | 183 | 743 | 30.56% |
| AMZN241115C00235000 | 2024-05-01 11:02AM EDT | 2024-11-15 | 3.40 | 2.33 | 3.50 | -0.25 | -6.85% | 12 | 76 | 33.70% |
| AMZN241220C00235000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 4.00 | 2.99 | 3.70 | 0.00 | - | 110 | 757 | 31.62% |
| AMZN250117C00235000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 4.75 | 4.25 | 4.35 | -0.10 | -2.06% | 430 | 3,011 | 31.52% |
| AMZN250321C00235000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 7.90 | 6.40 | 6.70 | +0.25 | +3.27% | 31 | 193 | 33.09% |
| AMZN250620C00235000 | 2024-05-01 2:47PM EDT | 2025-06-20 | 10.71 | 9.60 | 9.85 | +0.26 | +2.49% | 3 | 358 | 34.31% |
| AMZN250919C00235000 | 2024-05-01 2:49PM EDT | 2025-09-19 | 14.01 | 12.65 | 12.95 | +0.31 | +2.26% | 2 | 691 | 35.25% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 17.10 | 15.75 | 16.10 | 0.00 | - | 30 | 583 | 36.19% |
| AMZN260116C00235000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 16.80 | 15.85 | 16.85 | -0.70 | -4.00% | 1 | 317 | 36.22% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 2026-06-18 | 18.85 | 20.40 | 22.70 | 0.00 | - | 1 | 130 | 38.29% |
| AMZN261218C00235000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 26.35 | 26.55 | 27.90 | -1.45 | -5.22% | 18 | 31 | 38.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 60.29 | 55.85 | 56.35 | 0.00 | - | 10 | 0 | 57.42% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 250.21% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 55.25 | 57.05 | 0.00 | - | 2 | 0 | 38.75% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 53.50 | 58.05 | 0.00 | - | 14 | 0 | 39.23% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 53.55 | 58.20 | -12.29 | -19.12% | 321 | 100 | 34.73% |
| AMZN241018P00235000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 50.90 | 53.60 | 58.20 | -13.43 | -20.88% | 311 | 100 | 31.75% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 54.15 | 58.00 | 0.00 | - | 1 | 1 | 28.68% |
| AMZN250117P00235000 | 2024-04-29 1:39PM EDT | 2025-01-17 | 54.95 | 55.45 | 56.85 | 0.00 | - | 70 | 97 | 20.41% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 55.70 | 57.15 | 0.00 | - | 1 | 62 | 19.58% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 56.50 | 58.00 | 0.00 | - | 10 | 23 | 19.84% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 57.10 | 58.65 | 0.00 | - | 2 | 112 | 19.44% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 18.57% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 20.58% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 21.96% |
© 2024 Yahoo. All rights reserved.