UK markets open in 6 hours
NIKKEI 225
38,741.88 +667.90 (+1.76%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,353.60 +13.30 (+0.57%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,180.67 +1,141.64 (+2.33%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,146 | 34.38% |
| AMZN240719C00270000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,627 | 30.47% |
| AMZN240816C00270000 | 2024-05-09 12:12PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 13 | 231 | 29.64% |
| AMZN240920C00270000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.31 | 0.00 | - | 1 | 157 | 28.81% |
| AMZN241018C00270000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 0.48 | 0.43 | 0.48 | +0.06 | +14.29% | 9 | 207 | 28.13% |
| AMZN241115C00270000 | 2024-05-08 3:53PM EDT | 2024-11-15 | 0.98 | 1.01 | 1.07 | 0.00 | - | 2 | 54 | 30.16% |
| AMZN241220C00270000 | 2024-05-09 12:53PM EDT | 2024-12-20 | 1.54 | 1.41 | 1.49 | +0.11 | +7.69% | 12 | 525 | 29.76% |
| AMZN250117C00270000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 1.93 | 1.79 | 1.88 | +0.18 | +10.29% | 9 | 965 | 29.61% |
| AMZN250321C00270000 | 2024-05-09 11:39AM EDT | 2025-03-21 | 3.70 | 3.35 | 3.50 | +0.40 | +12.12% | 360 | 309 | 31.16% |
| AMZN250620C00270000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 6.15 | 5.80 | 6.00 | +0.50 | +8.85% | 13 | 726 | 32.44% |
| AMZN250919C00270000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 8.55 | 8.35 | 8.60 | +0.30 | +3.64% | 2 | 126 | 33.33% |
| AMZN251219C00270000 | 2024-05-09 12:40PM EDT | 2025-12-19 | 11.85 | 11.15 | 11.50 | +0.60 | +5.33% | 4 | 782 | 34.38% |
| AMZN260116C00270000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 11.50 | 11.85 | 12.20 | 0.00 | - | 15 | 850 | 34.44% |
| AMZN260618C00270000 | 2024-05-07 1:22PM EDT | 2026-06-18 | 16.60 | 16.60 | 16.90 | 0.00 | - | 250 | 526 | 35.66% |
| AMZN261218C00270000 | 2024-05-09 1:57PM EDT | 2026-12-18 | 22.02 | 21.50 | 22.70 | +0.17 | +0.78% | 2 | 245 | 37.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 80.20 | 80.75 | 0.00 | - | 2 | 0 | 49.32% |
| AMZN240920P00270000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 80.60 | 79.90 | 80.95 | +0.36 | +0.45% | 32 | 0 | 30.69% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 79.85 | 81.00 | 0.00 | - | 5 | 0 | 26.27% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 35.71% |
| AMZN250620P00270000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 81.85 | 78.90 | 81.85 | +81.85 | - | - | 0 | 21.75% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 33.22% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 80.10 | 82.75 | 0.00 | - | 1 | 0 | 17.85% |
© 2024 Yahoo. All rights reserved.