Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00110000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 78.00 | 0.00 | 0.00 | 0.00 | - | 31 | 7 | 0.00% |
| AMZN240517C00110000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 76.54 | 0.00 | 0.00 | 0.00 | - | 5 | 577 | 0.00% |
| AMZN240524C00110000 | 2024-05-06 11:21AM EDT | 2024-05-24 | 77.40 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 71.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240607C00110000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C00110000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 78.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,000 | 0.00% |
| AMZN240719C00110000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 71.89 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| AMZN240816C00110000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,058 | 0.00% |
| AMZN240920C00110000 | 2024-05-03 10:10AM EDT | 2024-09-20 | 79.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5,127 | 0.00% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 2024-10-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN241220C00110000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 81.12 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 0.00% |
| AMZN250117C00110000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 64 | 4,218 | 0.00% |
| AMZN250321C00110000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,054 | 0.00% |
| AMZN250919C00110000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 86.62 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMZN251219C00110000 | 2024-05-06 2:56PM EDT | 2025-12-19 | 89.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,553 | 0.00% |
| AMZN260116C00110000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| AMZN260618C00110000 | 2024-05-06 11:05AM EDT | 2026-06-18 | 92.12 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| AMZN261218C00110000 | 2024-05-06 11:05AM EDT | 2026-12-18 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| AMZN240517P00110000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16,502 | 50.00% |
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 415 | 50.00% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMZN240621P00110000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 23,345 | 25.00% |
| AMZN240719P00110000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,715 | 25.00% |
| AMZN240816P00110000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 25.00% |
| AMZN240920P00110000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 11,201 | 12.50% |
| AMZN241018P00110000 | 2024-05-06 12:54PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 12.50% |
| AMZN241115P00110000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 12.50% |
| AMZN241220P00110000 | 2024-05-06 11:52AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 12.50% |
| AMZN250117P00110000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 19,272 | 12.50% |
| AMZN250321P00110000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 12.50% |
| AMZN250620P00110000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 4,612 | 12.50% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 12.50% |
| AMZN251219P00110000 | 2024-05-02 12:19PM EDT | 2025-12-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 10,474 | 6.25% |
| AMZN260116P00110000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 5,885 | 6.25% |
| AMZN260618P00110000 | 2024-04-30 10:44AM EDT | 2026-06-18 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,433 | 6.25% |
| AMZN261218P00110000 | 2024-05-06 10:31AM EDT | 2026-12-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 6.25% |
© 2024 Yahoo. All rights reserved.