Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00150000 | 2024-05-07 11:22AM EDT | 2024-05-10 | 39.12 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| AMZN240517C00150000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 11 | 4,667 | 0.00% |
| AMZN240524C00150000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 38.50 | 0.00 | 0.00 | 0.00 | - | 53 | 88 | 0.00% |
| AMZN240531C00150000 | 2024-05-07 1:03PM EDT | 2024-05-31 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| AMZN240607C00150000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 39.30 | 0.00 | 0.00 | 0.00 | - | 457 | 153 | 0.00% |
| AMZN240621C00150000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 70 | 29,434 | 0.00% |
| AMZN240719C00150000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 40.24 | 0.00 | 0.00 | 0.00 | - | 215 | 3,384 | 0.00% |
| AMZN240816C00150000 | 2024-05-07 3:32PM EDT | 2024-08-16 | 41.78 | 0.00 | 0.00 | 0.00 | - | 20 | 526 | 0.00% |
| AMZN240920C00150000 | 2024-05-07 2:45PM EDT | 2024-09-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 33 | 5,441 | 0.00% |
| AMZN241018C00150000 | 2024-05-06 10:21AM EDT | 2024-10-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 44 | 362 | 0.00% |
| AMZN241115C00150000 | 2024-05-06 3:34PM EDT | 2024-11-15 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 473 | 0.00% |
| AMZN241220C00150000 | 2024-05-07 3:51PM EDT | 2024-12-20 | 47.45 | 0.00 | 0.00 | 0.00 | - | 32 | 1,247 | 0.00% |
| AMZN250117C00150000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 48.77 | 0.00 | 0.00 | 0.00 | - | 40 | 20,202 | 0.00% |
| AMZN250321C00150000 | 2024-05-07 3:30PM EDT | 2025-03-21 | 50.59 | 0.00 | 0.00 | 0.00 | - | 19 | 556 | 0.00% |
| AMZN250620C00150000 | 2024-05-07 3:06PM EDT | 2025-06-20 | 54.02 | 0.00 | 0.00 | 0.00 | - | 7 | 5,966 | 0.00% |
| AMZN250919C00150000 | 2024-05-01 2:53PM EDT | 2025-09-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 24 | 412 | 0.00% |
| AMZN251219C00150000 | 2024-05-07 12:18PM EDT | 2025-12-19 | 61.09 | 0.00 | 0.00 | 0.00 | - | 151 | 4,767 | 0.00% |
| AMZN260116C00150000 | 2024-05-07 12:32PM EDT | 2026-01-16 | 61.55 | 0.00 | 0.00 | 0.00 | - | 12 | 7,991 | 0.00% |
| AMZN260618C00150000 | 2024-05-07 2:31PM EDT | 2026-06-18 | 64.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,253 | 0.00% |
| AMZN261218C00150000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 70.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,127 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00150000 | 2024-05-07 12:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 2,516 | 50.00% |
| AMZN240517P00150000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 716 | 13,292 | 25.00% |
| AMZN240524P00150000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 2,890 | 25.00% |
| AMZN240531P00150000 | 2024-05-07 2:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 989 | 25.00% |
| AMZN240607P00150000 | 2024-05-07 1:07PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 238 | 12.50% |
| AMZN240614P00150000 | 2024-05-07 2:50PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 169 | 12.50% |
| AMZN240621P00150000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 376 | 29,692 | 12.50% |
| AMZN240719P00150000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 609 | 48,262 | 12.50% |
| AMZN240816P00150000 | 2024-05-07 3:38PM EDT | 2024-08-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 50 | 3,207 | 12.50% |
| AMZN240920P00150000 | 2024-05-07 2:41PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 74 | 6,585 | 6.25% |
| AMZN241018P00150000 | 2024-05-07 11:54AM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 2,232 | 6.25% |
| AMZN241115P00150000 | 2024-05-07 3:00PM EDT | 2024-11-15 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 6.25% |
| AMZN241220P00150000 | 2024-05-07 3:44PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 76 | 6,215 | 6.25% |
| AMZN250117P00150000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 4.28 | 0.00 | 0.00 | 0.00 | - | 102 | 17,802 | 6.25% |
| AMZN250321P00150000 | 2024-05-07 11:34AM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 4,403 | 6.25% |
| AMZN250620P00150000 | 2024-05-07 2:52PM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 30 | 2,148 | 6.25% |
| AMZN250919P00150000 | 2024-05-07 3:53PM EDT | 2025-09-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 254 | 3.13% |
| AMZN251219P00150000 | 2024-05-07 2:00PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 22 | 6,824 | 3.13% |
| AMZN260116P00150000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 96 | 12,648 | 3.13% |
| AMZN260618P00150000 | 2024-05-07 1:02PM EDT | 2026-06-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,142 | 3.13% |
| AMZN261218P00150000 | 2024-05-07 2:45PM EDT | 2026-12-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 3.13% |
© 2024 Yahoo. All rights reserved.