UK markets open in 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,185.70 +422.67 (+2.38%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,323.90 +12.90 (+0.56%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,946.58 -1,640.58 (-3.45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00245000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN240510C00245000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| AMZN240517C00245000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN240607C00245000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| AMZN240621C00245000 | 2024-05-01 1:40PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN240719C00245000 | 2024-05-01 1:24PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240816C00245000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN240920C00245000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241018C00245000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115C00245000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMZN241220C00245000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250117C00245000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMZN250321C00245000 | 2024-05-01 3:46PM EDT | 2025-03-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| AMZN250620C00245000 | 2024-04-30 2:55PM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| AMZN250919C00245000 | 2024-05-01 3:03PM EDT | 2025-09-19 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00245000 | 2024-04-30 12:08PM EDT | 2026-01-16 | 14.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 2026-06-18 | 19.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN261218C00245000 | 2024-05-01 3:29PM EDT | 2026-12-18 | 26.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 84.47% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 17.31% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 18.66% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 22.45% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.