Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00210000 | 2024-05-02 10:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 10,821 | 67.19% |
| AMZN240510C00210000 | 2024-05-02 10:37AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,054 | 5,040 | 38.09% |
| AMZN240517C00210000 | 2024-05-02 10:27AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 224 | 20,161 | 31.93% |
| AMZN240524C00210000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.15 | +0.02 | +16.67% | 42 | 1,349 | 29.88% |
| AMZN240531C00210000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 79 | 1,408 | 27.49% |
| AMZN240607C00210000 | 2024-05-02 10:13AM EDT | 2024-06-07 | 0.27 | 0.22 | 0.34 | -0.18 | -40.00% | 14 | 655 | 27.34% |
| AMZN240621C00210000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 0.58 | 0.57 | 0.61 | +0.10 | +20.83% | 101 | 15,082 | 26.43% |
| AMZN240719C00210000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 1.39 | 1.40 | 1.44 | +0.24 | +20.87% | 279 | 6,157 | 26.61% |
| AMZN240816C00210000 | 2024-05-02 10:00AM EDT | 2024-08-16 | 3.80 | 3.65 | 3.70 | +0.73 | +23.78% | 223 | 17,450 | 31.64% |
| AMZN240920C00210000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 5.00 | 4.95 | 5.05 | +0.43 | +9.41% | 123 | 9,829 | 31.28% |
| AMZN241018C00210000 | 2024-05-02 10:00AM EDT | 2024-10-18 | 6.25 | 6.05 | 6.15 | +0.90 | +16.82% | 5 | 810 | 31.26% |
| AMZN241115C00210000 | 2024-05-02 10:31AM EDT | 2024-11-15 | 8.20 | 8.20 | 8.35 | +0.73 | +9.77% | 187 | 838 | 33.67% |
| AMZN241220C00210000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 9.70 | 9.55 | 9.75 | -0.24 | -2.41% | 5 | 811 | 33.69% |
| AMZN250117C00210000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 10.27 | 10.65 | 10.75 | -0.07 | -0.68% | 36 | 14,596 | 33.59% |
| AMZN250321C00210000 | 2024-05-02 10:20AM EDT | 2025-03-21 | 13.40 | 13.85 | 14.00 | +0.65 | +5.10% | 62 | 997 | 35.15% |
| AMZN250620C00210000 | 2024-05-02 10:30AM EDT | 2025-06-20 | 17.75 | 17.80 | 18.05 | -1.25 | -6.58% | 10 | 3,253 | 36.43% |
| AMZN250919C00210000 | 2024-05-01 10:31AM EDT | 2025-09-19 | 22.35 | 21.40 | 21.70 | +1.75 | +8.50% | 11 | 443 | 37.31% |
| AMZN251219C00210000 | 2024-05-02 9:49AM EDT | 2025-12-19 | 25.22 | 25.05 | 25.30 | +2.37 | +10.37% | 3 | 1,024 | 38.25% |
| AMZN260116C00210000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 25.45 | 25.75 | 26.05 | -1.84 | -6.74% | 1 | 986 | 38.17% |
| AMZN260618C00210000 | 2024-04-29 2:45PM EDT | 2026-06-18 | 30.77 | 31.40 | 31.75 | 0.00 | - | 4 | 473 | 39.60% |
| AMZN261218C00210000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 36.34 | 36.75 | 37.50 | 0.00 | - | 5 | 176 | 40.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00210000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 27.41 | 27.75 | 28.25 | +2.36 | +9.42% | 1 | 4 | 0.00% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 25.20 | 27.65 | 28.05 | 0.00 | - | 51 | 22 | 0.00% |
| AMZN240517P00210000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 26.91 | 27.85 | 28.25 | -3.49 | -11.48% | 1 | 11 | 0.00% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 31.95 | 27.65 | 28.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 25.64% |
| AMZN240621P00210000 | 2024-05-01 10:47AM EDT | 2024-06-21 | 29.93 | 28.00 | 28.30 | 0.00 | - | 10 | 3 | 0.00% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 29.37 | 28.05 | 28.55 | -3.66 | -11.08% | 10 | 682 | 17.43% |
| AMZN240816P00210000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 33.10 | 29.05 | 29.50 | 0.00 | - | 6 | 52 | 21.62% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 33.05 | 29.50 | 29.95 | 0.00 | - | 1 | 15 | 20.63% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 31.71% |
| AMZN241115P00210000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 34.79 | 31.00 | 31.45 | 0.00 | - | 6 | 17 | 21.82% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 36.80 | 31.70 | 32.25 | 0.00 | - | 1 | 14 | 21.99% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 31.00 | 32.20 | 32.55 | 0.00 | - | 32 | 185 | 21.41% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 2025-03-21 | 41.50 | 33.75 | 34.20 | 0.00 | - | 1 | 58 | 22.20% |
| AMZN250620P00210000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 36.42 | 35.40 | 36.50 | -1.28 | -3.40% | 1 | 111 | 23.04% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 2025-09-19 | 39.00 | 37.35 | 37.90 | 0.00 | - | 102 | 612 | 22.68% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 38.85 | 39.45 | 0.00 | - | 5 | 9 | 22.68% |
| AMZN260116P00210000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 39.30 | 39.00 | 39.55 | -5.70 | -12.67% | 1 | 34 | 22.28% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 24.31% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 45.87 | 43.25 | 44.40 | 0.00 | - | 12 | 213 | 22.27% |
© 2024 Yahoo. All rights reserved.