Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 102.77 | 100.90 | 101.35 | 0.00 | - | 3 | 11 | 245.31% |
| AMZN240621C00085000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 95.43 | 101.35 | 101.80 | 0.00 | - | 2 | 940 | 121.48% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 103.20 | 104.15 | 0.00 | - | 1 | 4 | 109.91% |
| AMZN240920C00085000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 100.00 | 102.50 | 103.45 | 0.00 | - | 3 | 437 | 87.23% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 103.85 | 105.45 | 0.00 | - | 1 | 4 | 92.87% |
| AMZN241115C00085000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 105.06 | 103.40 | 104.05 | 0.00 | - | 3 | 4 | 79.11% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN250117C00085000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 107.25 | 104.25 | 105.30 | 0.00 | - | 2 | 4,168 | 74.76% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250620C00085000 | 2024-05-08 3:23PM EDT | 2025-06-20 | 107.78 | 105.90 | 107.50 | 0.00 | - | 4 | 395 | 66.61% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 107.05 | 108.65 | 0.00 | - | 1 | 2 | 63.95% |
| AMZN251219C00085000 | 2024-05-07 12:23PM EDT | 2025-12-19 | 112.25 | 107.70 | 109.80 | 0.00 | - | 1 | 238 | 61.36% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 108.35 | 110.40 | 0.00 | - | 7 | 262 | 61.65% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 110.05 | 112.35 | 0.00 | - | 1 | 71 | 59.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,006 | 1,482 | 206.25% |
| AMZN240621P00085000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6,935 | 77.34% |
| AMZN240719P00085000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 61.72% |
| AMZN240816P00085000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.06 | 0.00 | - | 4 | 92 | 56.84% |
| AMZN240920P00085000 | 2024-05-13 10:50AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 1 | 3,387 | 51.17% |
| AMZN241018P00085000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 141 | 50.00% |
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 0.49 | 0.12 | 0.19 | 0.00 | - | 55 | 492 | 48.93% |
| AMZN241220P00085000 | 2024-04-30 12:52PM EDT | 2024-12-20 | 0.38 | 0.17 | 0.24 | 0.00 | - | 12 | 109 | 46.34% |
| AMZN250117P00085000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 0.28 | 0.25 | 0.32 | 0.00 | - | 21 | 14,458 | 45.56% |
| AMZN250321P00085000 | 2024-05-09 9:52AM EDT | 2025-03-21 | 0.42 | 0.38 | 0.45 | 0.00 | - | 14 | 58 | 42.92% |
| AMZN250620P00085000 | 2024-05-13 11:51AM EDT | 2025-06-20 | 0.65 | 0.59 | 0.68 | +0.04 | +6.56% | 1 | 2,996 | 40.50% |
| AMZN250919P00085000 | 2024-05-10 3:01PM EDT | 2025-09-19 | 0.88 | 0.86 | 0.95 | 0.00 | - | 1 | 177 | 38.90% |
| AMZN251219P00085000 | 2024-05-08 2:30PM EDT | 2025-12-19 | 1.20 | 1.15 | 1.24 | 0.00 | - | 20 | 549 | 37.70% |
| AMZN260116P00085000 | 2024-05-10 3:05PM EDT | 2026-01-16 | 1.25 | 1.26 | 1.31 | 0.00 | - | 108 | 5,094 | 37.24% |
| AMZN260618P00085000 | 2024-05-09 1:19PM EDT | 2026-06-18 | 1.70 | 1.79 | 1.87 | 0.00 | - | 5 | 549 | 36.01% |
© 2024 Yahoo. All rights reserved.