Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00220000 | 2024-05-02 2:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 8,300 | 81.25% |
| AMZN240510C00220000 | 2024-05-02 1:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 306 | 2,657 | 40.63% |
| AMZN240517C00220000 | 2024-05-02 2:06PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,550 | 30,948 | 34.38% |
| AMZN240524C00220000 | 2024-05-02 1:50PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 110 | 869 | 31.74% |
| AMZN240531C00220000 | 2024-05-02 12:02PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 870 | 1,630 | 28.32% |
| AMZN240607C00220000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.15 | -0.02 | -16.67% | 7 | 393 | 27.98% |
| AMZN240621C00220000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 112 | 3,844 | 25.93% |
| AMZN240719C00220000 | 2024-05-02 2:00PM EDT | 2024-07-19 | 0.73 | 0.74 | 0.78 | +0.14 | +23.73% | 138 | 1,661 | 26.22% |
| AMZN240816C00220000 | 2024-05-02 1:56PM EDT | 2024-08-16 | 2.35 | 2.34 | 2.42 | +0.63 | +36.63% | 141 | 1,633 | 30.74% |
| AMZN240920C00220000 | 2024-05-02 1:50PM EDT | 2024-09-20 | 3.45 | 3.45 | 3.55 | +0.85 | +32.69% | 28 | 2,050 | 30.44% |
| AMZN241018C00220000 | 2024-05-02 1:49PM EDT | 2024-10-18 | 4.42 | 4.40 | 4.50 | +0.35 | +8.60% | 15 | 931 | 30.43% |
| AMZN241115C00220000 | 2024-05-02 1:59PM EDT | 2024-11-15 | 6.40 | 6.40 | 6.50 | +0.10 | +1.59% | 9 | 303 | 32.87% |
| AMZN241220C00220000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 7.42 | 7.60 | 7.75 | +0.57 | +8.32% | 31 | 1,884 | 32.82% |
| AMZN250117C00220000 | 2024-05-02 1:52PM EDT | 2025-01-17 | 8.64 | 8.60 | 8.75 | +1.14 | +15.20% | 343 | 13,492 | 32.86% |
| AMZN250321C00220000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 11.00 | 11.70 | 11.80 | -0.46 | -4.01% | 3 | 784 | 34.36% |
| AMZN250620C00220000 | 2024-05-02 1:38PM EDT | 2025-06-20 | 15.50 | 15.65 | 15.85 | +1.00 | +6.90% | 11 | 2,911 | 35.83% |
| AMZN250919C00220000 | 2024-04-30 3:19PM EDT | 2025-09-19 | 17.80 | 19.15 | 19.40 | 0.00 | - | 17 | 160 | 36.67% |
| AMZN251219C00220000 | 2024-04-29 1:33PM EDT | 2025-12-19 | 21.38 | 22.75 | 23.00 | +0.08 | +0.38% | 2 | 570 | 37.64% |
| AMZN260116C00220000 | 2024-05-02 12:50PM EDT | 2026-01-16 | 22.55 | 23.60 | 23.80 | -0.52 | -2.25% | 13 | 2,155 | 37.63% |
| AMZN260618C00220000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 27.82 | 29.10 | 29.45 | -1.08 | -3.74% | 8 | 2,094 | 39.01% |
| AMZN261218C00220000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 33.65 | 34.50 | 35.20 | 0.00 | - | 18 | 414 | 39.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00220000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 37.35 | 35.10 | 35.45 | -1.30 | -3.36% | 32 | 30 | 0.00% |
| AMZN240510P00220000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 35.20 | 35.10 | 35.50 | -2.50 | -6.63% | 35 | 0 | 0.00% |
| AMZN240517P00220000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 37.81 | 35.15 | 35.45 | 0.00 | - | 260 | 0 | 0.00% |
| AMZN240524P00220000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 37.71 | 35.05 | 35.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 35.05 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00220000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 35.50 | 34.90 | 35.50 | 0.00 | - | 75 | 0 | 0.00% |
| AMZN240719P00220000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 37.70 | 35.10 | 35.65 | 0.00 | - | 140 | 1 | 0.00% |
| AMZN240816P00220000 | 2024-05-02 9:59AM EDT | 2024-08-16 | 37.50 | 35.25 | 35.85 | -2.95 | -7.29% | 9 | 59 | 0.00% |
| AMZN240920P00220000 | 2024-04-30 2:00PM EDT | 2024-09-20 | 41.74 | 35.70 | 36.20 | 0.00 | - | 1 | 35 | 15.31% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 42.45 | 35.75 | 36.55 | 0.00 | - | 2 | 2 | 16.72% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 42.59 | 37.00 | 37.35 | 0.00 | - | 6 | 7 | 19.13% |
| AMZN241220P00220000 | 2024-05-01 12:02PM EDT | 2024-12-20 | 43.95 | 37.15 | 37.90 | 0.00 | - | 26 | 30 | 19.42% |
| AMZN250117P00220000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 40.33 | 37.70 | 38.30 | +1.28 | +3.28% | 1 | 82 | 19.46% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 53.18 | 38.95 | 39.55 | 0.00 | - | 1 | 3 | 20.23% |
| AMZN250620P00220000 | 2024-05-01 10:18AM EDT | 2025-06-20 | 44.50 | 40.15 | 42.15 | 0.00 | - | 1 | 7 | 22.22% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 41.95 | 43.40 | 0.00 | - | 2 | 10 | 21.86% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 43.75 | 44.20 | 0.00 | - | 9 | 12 | 21.12% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 51.30 | 44.10 | 44.55 | 0.00 | - | 10 | 26 | 21.06% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 46.20 | 46.85 | 0.00 | - | 3 | 5 | 21.27% |
| AMZN261218P00220000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 50.70 | 48.40 | 49.45 | 0.00 | - | 1 | 13 | 21.49% |
© 2024 Yahoo. All rights reserved.