Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00215000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 286 | 9,881 | 98.44% |
| AMZN240510C00215000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 286 | 4,582 | 40.23% |
| AMZN240517C00215000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,426 | 77,420 | 31.84% |
| AMZN240524C00215000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | 0.00 | - | 66 | 1,067 | 29.30% |
| AMZN240531C00215000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.14 | +0.02 | +22.22% | 123 | 704 | 27.30% |
| AMZN240607C00215000 | 2024-05-02 3:42PM EDT | 2024-06-07 | 0.18 | 0.10 | 0.23 | +0.02 | +12.50% | 14 | 720 | 26.66% |
| AMZN240621C00215000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.42 | +0.06 | +17.65% | 734 | 4,161 | 25.39% |
| AMZN240719C00215000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 1.05 | 1.10 | 1.15 | +0.30 | +40.00% | 214 | 7,850 | 25.83% |
| AMZN240816C00215000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 3.10 | 3.10 | 3.25 | +0.50 | +19.23% | 282 | 1,887 | 30.88% |
| AMZN240920C00215000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 4.25 | 4.40 | 4.60 | +0.92 | +27.63% | 28 | 3,197 | 30.71% |
| AMZN241018C00215000 | 2024-05-02 3:38PM EDT | 2024-10-18 | 5.35 | 5.50 | 5.70 | +0.35 | +7.00% | 128 | 1,179 | 30.77% |
| AMZN241115C00215000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 7.75 | 7.65 | 8.00 | +1.15 | +17.42% | 14 | 252 | 33.46% |
| AMZN241220C00215000 | 2024-05-02 2:36PM EDT | 2024-12-20 | 9.00 | 8.90 | 9.65 | +1.44 | +19.05% | 30 | 859 | 33.95% |
| AMZN250117C00215000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 10.00 | 10.00 | 10.25 | -0.21 | -2.06% | 14 | 4,798 | 33.12% |
| AMZN250321C00215000 | 2024-05-02 2:03PM EDT | 2025-03-21 | 13.35 | 12.35 | 13.50 | +0.40 | +3.09% | 35 | 717 | 34.70% |
| AMZN250620C00215000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 17.30 | 16.35 | 17.60 | +1.10 | +6.79% | 111 | 1,099 | 36.04% |
| AMZN250919C00215000 | 2024-04-30 12:16PM EDT | 2025-09-19 | 19.30 | 18.55 | 21.30 | +0.10 | +0.52% | 11 | 31 | 36.96% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 23.70 | 22.55 | 25.45 | 0.00 | - | 10 | 101 | 38.45% |
| AMZN260116C00215000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 24.90 | 23.15 | 25.80 | +0.20 | +0.81% | 28 | 2,298 | 37.94% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 2026-06-18 | 28.70 | 28.50 | 31.55 | 0.00 | - | 1 | 111 | 39.35% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 2026-12-18 | 34.84 | 35.45 | 37.70 | 0.00 | - | 1 | 31 | 40.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 2024-05-03 | 36.49 | 29.10 | 31.45 | 0.00 | - | 2 | 2 | 229.20% |
| AMZN240510P00215000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 33.50 | 28.95 | 31.40 | +0.90 | +2.76% | 8 | 3 | 80.08% |
| AMZN240517P00215000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 30.30 | 29.45 | 31.50 | -2.51 | -7.65% | 35 | 5 | 59.89% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 36.95 | 29.80 | 30.65 | 0.00 | - | 1 | 0 | 37.35% |
| AMZN240621P00215000 | 2024-05-02 2:44PM EDT | 2024-06-21 | 30.15 | 29.80 | 30.70 | +0.54 | +1.82% | 100 | 100 | 25.44% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 29.90 | 30.80 | 0.00 | - | 1 | 0 | 21.31% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 2024-08-16 | 36.37 | 30.70 | 33.30 | 0.00 | - | 6 | 6 | 30.07% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 31.20 | 32.00 | 0.00 | - | 2 | 8 | 21.61% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 2024-10-18 | 37.87 | 31.65 | 34.10 | 0.00 | - | 1 | 2 | 26.04% |
| AMZN241115P00215000 | 2024-05-01 10:16AM EDT | 2024-11-15 | 36.85 | 32.70 | 33.60 | 0.00 | - | 2 | 6 | 22.86% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 32.75 | 34.05 | 0.00 | - | 1 | 28 | 22.12% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 33.70 | 34.60 | 0.00 | - | 2 | 58 | 22.06% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 35.05 | 37.70 | 0.00 | - | 1 | 3 | 25.21% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 36.60 | 38.25 | 0.00 | - | 5 | 132 | 23.07% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 2025-09-19 | 43.47 | 37.95 | 39.75 | 0.00 | - | 1 | 31 | 22.82% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 39.55 | 41.20 | 0.00 | - | 9 | 11 | 22.68% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 38.50 | 42.45 | 0.00 | - | 4 | 103 | 23.55% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 2026-06-18 | 45.66 | 41.00 | 44.95 | 0.00 | - | 20 | 158 | 23.55% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 43.00 | 46.70 | 0.00 | - | 2 | 445 | 22.70% |
© 2024 Yahoo. All rights reserved.