Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00205000 | 2024-05-02 1:34PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,171 | 13,311 | 56.25% |
| AMZN240510C00205000 | 2024-05-02 1:35PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 898 | 3,553 | 30.08% |
| AMZN240517C00205000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.01 | +8.33% | 2,467 | 17,537 | 27.34% |
| AMZN240524C00205000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.31 | +0.05 | +20.83% | 407 | 2,165 | 26.56% |
| AMZN240531C00205000 | 2024-05-02 1:37PM EDT | 2024-05-31 | 0.44 | 0.44 | 0.46 | +0.14 | +46.67% | 135 | 1,400 | 25.39% |
| AMZN240607C00205000 | 2024-05-02 1:30PM EDT | 2024-06-07 | 0.66 | 0.66 | 0.72 | +0.24 | +57.14% | 95 | 4,779 | 25.57% |
| AMZN240621C00205000 | 2024-05-02 1:38PM EDT | 2024-06-21 | 1.22 | 1.20 | 1.23 | +0.41 | +50.62% | 624 | 6,822 | 25.40% |
| AMZN240719C00205000 | 2024-05-02 1:29PM EDT | 2024-07-19 | 2.49 | 2.46 | 2.51 | +0.79 | +46.47% | 381 | 8,025 | 26.17% |
| AMZN240816C00205000 | 2024-05-02 1:38PM EDT | 2024-08-16 | 5.37 | 5.30 | 5.40 | +1.37 | +35.31% | 153 | 13,174 | 31.51% |
| AMZN240920C00205000 | 2024-05-02 12:39PM EDT | 2024-09-20 | 6.24 | 6.90 | 7.00 | +0.69 | +12.43% | 451 | 3,768 | 31.28% |
| AMZN241018C00205000 | 2024-05-02 12:13PM EDT | 2024-10-18 | 7.40 | 8.15 | 8.30 | +0.15 | +2.07% | 7 | 584 | 31.41% |
| AMZN241115C00205000 | 2024-05-02 10:27AM EDT | 2024-11-15 | 9.55 | 10.60 | 10.70 | -1.45 | -13.18% | 17 | 975 | 33.80% |
| AMZN241220C00205000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 11.30 | 12.05 | 12.20 | -0.85 | -7.00% | 9 | 1,818 | 33.81% |
| AMZN250117C00205000 | 2024-05-02 1:38PM EDT | 2025-01-17 | 13.18 | 13.15 | 13.30 | +1.98 | +17.68% | 56 | 2,101 | 33.77% |
| AMZN250321C00205000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 15.75 | 16.55 | 16.70 | -1.00 | -5.97% | 3 | 556 | 35.30% |
| AMZN250620C00205000 | 2024-05-02 1:05PM EDT | 2025-06-20 | 19.85 | 20.70 | 20.85 | -0.37 | -1.83% | 3 | 3,346 | 36.51% |
| AMZN250919C00205000 | 2024-05-01 2:44PM EDT | 2025-09-19 | 23.17 | 24.45 | 24.70 | -1.01 | -4.18% | 1 | 79 | 37.51% |
| AMZN251219C00205000 | 2024-05-01 2:34PM EDT | 2025-12-19 | 26.50 | 28.05 | 28.35 | 0.00 | - | 3 | 2,562 | 38.42% |
| AMZN260116C00205000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 27.75 | 28.95 | 29.20 | -0.80 | -2.80% | 346 | 905 | 38.43% |
| AMZN260618C00205000 | 2024-05-01 9:55AM EDT | 2026-06-18 | 33.65 | 34.60 | 34.90 | 0.00 | - | 2 | 261 | 39.76% |
| AMZN261218C00205000 | 2024-04-30 3:40PM EDT | 2026-12-18 | 38.16 | 39.95 | 40.75 | 0.00 | - | 7 | 189 | 40.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00205000 | 2024-05-02 1:33PM EDT | 2024-05-03 | 21.20 | 20.60 | 20.85 | +1.10 | +5.47% | 38 | 14 | 76.37% |
| AMZN240510P00205000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 22.00 | 20.60 | 20.85 | -3.50 | -13.73% | 51 | 0 | 40.82% |
| AMZN240517P00205000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 22.40 | 20.60 | 20.85 | -1.05 | -4.48% | 1 | 6 | 30.62% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 26.43 | 20.70 | 20.95 | 0.00 | - | 1 | 0 | 27.37% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 33.05 | 20.70 | 21.00 | 0.00 | - | 3 | 0 | 24.68% |
| AMZN240621P00205000 | 2024-05-02 1:11PM EDT | 2024-06-21 | 22.45 | 20.90 | 21.30 | -4.25 | -15.92% | 26 | 723 | 21.68% |
| AMZN240719P00205000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 21.15 | 21.50 | 21.75 | 0.00 | - | 31 | 157 | 20.04% |
| AMZN240816P00205000 | 2024-05-02 1:11PM EDT | 2024-08-16 | 24.45 | 23.20 | 23.45 | -6.95 | -22.13% | 4 | 33 | 23.68% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 24.10 | 24.40 | 0.00 | - | 3 | 33 | 23.22% |
| AMZN241018P00205000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 26.50 | 24.55 | 24.95 | +2.72 | +11.44% | 14 | 17 | 22.57% |
| AMZN241115P00205000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 25.80 | 26.10 | 26.40 | 0.00 | - | 2 | 4 | 24.04% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 31.75 | 26.85 | 27.15 | 0.00 | - | 1 | 273 | 23.60% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 30.56 | 27.35 | 27.65 | 0.00 | - | 30 | 91 | 23.19% |
| AMZN250321P00205000 | 2024-05-02 9:45AM EDT | 2025-03-21 | 30.21 | 29.10 | 29.50 | -3.04 | -9.14% | 8 | 2 | 23.71% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 31.10 | 31.55 | 0.00 | - | 2 | 251 | 23.71% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 29.84% |
| AMZN260116P00205000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 36.55 | 35.00 | 35.35 | +0.07 | +0.19% | 471 | 941 | 23.40% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 37.35 | 37.90 | 0.00 | - | 50 | 59 | 23.38% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 2026-12-18 | 42.50 | 39.25 | 40.75 | 0.00 | - | 10 | 1,523 | 23.45% |
© 2024 Yahoo. All rights reserved.