UK markets open in 4 hours 55 minutes
NIKKEI 225
38,167.48 -106.57 (-0.28%) HANG SENG
17,831.88 +68.85 (+0.39%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,333.20 +22.20 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,645.27 -2,221.51 (-4.64%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00255000 | 2024-05-01 10:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,044 | 150.00% |
| AMZN240510C00255000 | 2024-05-01 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 497 | 71.88% |
| AMZN240517C00255000 | 2024-05-01 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 9,374 | 53.13% |
| AMZN240524C00255000 | 2024-04-30 1:11PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 50 | 5 | 51.17% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 49.41% |
| AMZN240621C00255000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 107 | 4,183 | 33.59% |
| AMZN240719C00255000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | -0.14 | -73.68% | 301 | 287 | 30.37% |
| AMZN240816C00255000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 0.26 | 0.21 | 0.26 | -0.25 | -49.02% | 23 | 181 | 31.64% |
| AMZN240920C00255000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 0.47 | 0.41 | 0.49 | -0.31 | -39.74% | 21 | 287 | 30.42% |
| AMZN241018C00255000 | 2024-05-01 3:05PM EDT | 2024-10-18 | 0.85 | 0.62 | 0.72 | -0.27 | -24.11% | 3 | 157 | 29.81% |
| AMZN241115C00255000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 1.75 | 1.29 | 1.41 | -0.25 | -12.50% | 2 | 471 | 31.73% |
| AMZN241220C00255000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 2.25 | 0.79 | 2.31 | +0.05 | +2.27% | 50 | 597 | 32.93% |
| AMZN250117C00255000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 2.58 | 2.13 | 2.26 | +0.08 | +3.20% | 158 | 1,762 | 30.93% |
| AMZN250321C00255000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 4.50 | 3.70 | 3.85 | +0.20 | +4.65% | 4 | 414 | 32.16% |
| AMZN250620C00255000 | 2024-05-01 10:30AM EDT | 2025-06-20 | 6.31 | 6.05 | 6.30 | -0.29 | -4.39% | 20 | 6,425 | 33.30% |
| AMZN250919C00255000 | 2024-05-01 2:12PM EDT | 2025-09-19 | 8.80 | 8.55 | 8.90 | -0.45 | -4.86% | 3 | 2,662 | 34.24% |
| AMZN251219C00255000 | 2024-05-01 9:44AM EDT | 2025-12-19 | 11.95 | 11.25 | 11.60 | -0.75 | -5.91% | 97 | 737 | 35.10% |
| AMZN260116C00255000 | 2024-04-29 10:42AM EDT | 2026-01-16 | 12.90 | 11.95 | 12.30 | 0.00 | - | 1 | 931 | 35.18% |
| AMZN260618C00255000 | 2024-05-01 10:25AM EDT | 2026-06-18 | 16.90 | 16.45 | 17.70 | -0.04 | -0.24% | 8 | 356 | 37.27% |
| AMZN261218C00255000 | 2024-04-30 2:44PM EDT | 2026-12-18 | 22.10 | 20.75 | 22.50 | 0.00 | - | 13 | 16 | 37.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 75.85 | 76.40 | 0.00 | - | - | 0 | 74.02% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 42.44% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 73.50 | 78.25 | 0.00 | - | 2 | 1 | 27.80% |
| AMZN250919P00255000 | 2024-04-30 2:42PM EDT | 2025-09-19 | 76.20 | 74.40 | 77.10 | 0.00 | - | 1 | 1 | 18.93% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 25.82% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.