Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00225000 | 2024-05-01 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 444 | 8,348 | 93.75% |
| AMZN240510C00225000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 195 | 1,265 | 51.56% |
| AMZN240517C00225000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 557 | 7,056 | 40.82% |
| AMZN240524C00225000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 50 | 346 | 35.74% |
| AMZN240531C00225000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 94 | 304 | 31.25% |
| AMZN240607C00225000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.14 | 0.00 | - | 18 | 89 | 31.64% |
| AMZN240621C00225000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | 0.00 | - | 766 | 3,594 | 26.95% |
| AMZN240719C00225000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.35 | 0.38 | 0.41 | 0.00 | - | 414 | 1,417 | 25.95% |
| AMZN240816C00225000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 1.39 | 1.43 | 1.48 | +0.12 | +9.45% | 21 | 3,650 | 29.75% |
| AMZN240920C00225000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 2.25 | 2.25 | 2.34 | -0.10 | -4.26% | 10 | 4,288 | 29.41% |
| AMZN241018C00225000 | 2024-05-01 3:18PM EDT | 2024-10-18 | 3.65 | 2.99 | 3.10 | 0.00 | - | 144 | 421 | 29.40% |
| AMZN241115C00225000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 4.75 | 4.65 | 4.80 | 0.00 | - | 411 | 1,679 | 31.81% |
| AMZN241220C00225000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 5.25 | 5.60 | 5.75 | 0.00 | - | 132 | 534 | 31.48% |
| AMZN250117C00225000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 6.05 | 6.40 | 6.55 | 0.00 | - | 131 | 1,894 | 31.38% |
| AMZN250321C00225000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 9.10 | 9.35 | 9.50 | +0.35 | +4.00% | 9 | 957 | 33.26% |
| AMZN250620C00225000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 13.15 | 12.85 | 13.15 | 0.00 | - | 49 | 3,896 | 34.58% |
| AMZN250919C00225000 | 2024-05-02 9:33AM EDT | 2025-09-19 | 16.05 | 16.30 | 16.60 | -0.34 | -2.07% | 8 | 378 | 35.57% |
| AMZN251219C00225000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 19.85 | 19.60 | 19.95 | 0.00 | - | 3 | 508 | 36.46% |
| AMZN260116C00225000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 20.56 | 20.45 | 20.75 | 0.00 | - | 105 | 1,479 | 36.50% |
| AMZN260618C00225000 | 2024-05-01 3:46PM EDT | 2026-06-18 | 25.98 | 25.75 | 26.15 | 0.00 | - | 14 | 587 | 37.85% |
| AMZN261218C00225000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 31.05 | 30.95 | 32.35 | 0.00 | - | 4 | 79 | 39.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 43.70 | 44.10 | 0.00 | - | 11 | 0 | 75.34% |
| AMZN240621P00225000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 45.11 | 43.35 | 44.60 | 0.00 | - | 1 | 1 | 47.30% |
| AMZN240719P00225000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 42.95 | 43.05 | 43.60 | 0.00 | - | 5 | 3 | 31.89% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 41.90 | 44.75 | 0.00 | - | 14 | 1 | 33.36% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 41.80 | 45.10 | 0.00 | - | - | 0 | 30.29% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 42.65 | 44.95 | 0.00 | - | 21 | 23 | 27.18% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 28.73% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 2024-12-20 | 47.83 | 44.00 | 45.20 | 0.00 | - | 41 | 32 | 23.94% |
| AMZN250117P00225000 | 2024-05-01 10:56AM EDT | 2025-01-17 | 46.00 | 44.25 | 45.55 | 0.00 | - | 5 | 30 | 23.55% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 45.50 | 46.70 | 0.00 | - | 5 | 512 | 23.63% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 50.00 | 45.80 | 48.20 | 0.00 | - | 3 | 23 | 23.48% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 48.95 | 50.40 | 0.00 | - | 8 | 90 | 22.50% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 48.50 | 50.05 | 0.00 | - | 8 | 16 | 21.56% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 26.97% |
© 2024 Yahoo. All rights reserved.