UK markets open in 32 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,166.98 +403.95 (+2.27%) CRUDE OIL
79.60 +0.60 (+0.76%) GOLD FUTURES
2,325.70 +14.70 (+0.64%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,794.35 -1,864.52 (-3.91%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00240000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| AMZN240510C00240000 | 2024-05-01 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN240517C00240000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN240524C00240000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240531C00240000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN240607C00240000 | 2024-05-01 3:01PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240621C00240000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,600 | 0 | 12.50% |
| AMZN240719C00240000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AMZN240816C00240000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMZN240920C00240000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| AMZN241018C00240000 | 2024-05-01 2:03PM EDT | 2024-10-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN241115C00240000 | 2024-05-01 2:56PM EDT | 2024-11-15 | 2.89 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AMZN241220C00240000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN250117C00240000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919C00240000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 2025-12-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260116C00240000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN260618C00240000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 26.34 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00240000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 60.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 2025-03-21 | 61.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00240000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 59.12 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 21.70% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.