Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00230000 | 2024-05-02 12:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 10,100 | 96.88% |
| AMZN240510C00230000 | 2024-05-02 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,065 | 48.44% |
| AMZN240517C00230000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 2,622 | 39.06% |
| AMZN240524C00230000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 118 | 650 | 32.81% |
| AMZN240531C00230000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 108 | 380 | 31.84% |
| AMZN240621C00230000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 117 | 3,625 | 26.27% |
| AMZN240719C00230000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 0.31 | 0.27 | 0.29 | +0.08 | +34.78% | 70 | 1,124 | 25.22% |
| AMZN240816C00230000 | 2024-05-02 3:02PM EDT | 2024-08-16 | 1.27 | 1.20 | 1.26 | +0.33 | +35.11% | 79 | 1,989 | 29.38% |
| AMZN240920C00230000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 2.00 | 1.97 | 2.04 | +0.20 | +11.11% | 37 | 1,902 | 29.02% |
| AMZN241018C00230000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 2.70 | 2.71 | 2.79 | +0.25 | +10.20% | 17 | 328 | 29.13% |
| AMZN241115C00230000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 4.45 | 4.25 | 4.50 | +0.12 | +2.77% | 269 | 252 | 31.75% |
| AMZN241220C00230000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 5.50 | 5.30 | 5.40 | -0.10 | -1.79% | 35 | 720 | 31.35% |
| AMZN250117C00230000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 6.13 | 6.15 | 6.30 | +0.75 | +13.94% | 229 | 4,250 | 31.49% |
| AMZN250321C00230000 | 2024-05-02 2:01PM EDT | 2025-03-21 | 9.05 | 8.80 | 9.05 | +1.55 | +20.67% | 31 | 2,279 | 33.05% |
| AMZN250620C00230000 | 2024-04-30 11:50AM EDT | 2025-06-20 | 11.80 | 12.55 | 12.75 | +0.43 | +3.78% | 3 | 615 | 34.48% |
| AMZN250919C00230000 | 2024-05-01 9:52AM EDT | 2025-09-19 | 15.00 | 15.90 | 16.15 | 0.00 | - | 1 | 239 | 35.41% |
| AMZN251219C00230000 | 2024-05-02 2:40PM EDT | 2025-12-19 | 19.70 | 19.35 | 19.55 | +0.40 | +2.07% | 6 | 751 | 36.35% |
| AMZN260116C00230000 | 2024-05-02 11:51AM EDT | 2026-01-16 | 19.12 | 20.15 | 20.40 | +0.10 | +0.53% | 2 | 1,163 | 36.43% |
| AMZN260618C00230000 | 2024-05-02 12:07PM EDT | 2026-06-18 | 25.95 | 25.50 | 25.85 | +3.50 | +15.59% | 4 | 492 | 37.79% |
| AMZN261218C00230000 | 2024-05-01 3:46PM EDT | 2026-12-18 | 29.74 | 30.85 | 31.50 | 0.00 | - | 2 | 149 | 38.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 2024-05-03 | 48.05 | 45.60 | 45.90 | 0.00 | - | 2 | 0 | 173.14% |
| AMZN240517P00230000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 46.04 | 45.50 | 45.85 | -6.31 | -12.05% | 2 | 0 | 59.28% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 50.20 | 45.60 | 45.90 | 0.00 | - | - | 0 | 51.07% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 45.30 | 45.95 | 0.00 | - | 2 | 0 | 36.87% |
| AMZN240719P00230000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 46.95 | 45.45 | 45.95 | 0.00 | - | 18 | 5 | 29.64% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 45.40 | 46.30 | 0.00 | - | 14 | 0 | 27.97% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 45.35 | 46.35 | 0.00 | - | 5 | 0 | 24.56% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 45.45 | 46.35 | 0.00 | - | 2 | 0 | 22.46% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 45.85 | 46.65 | 0.00 | - | 1 | 3 | 22.11% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 32.21% |
| AMZN250117P00230000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 51.73 | 46.35 | 46.85 | 0.00 | - | 10 | 18 | 19.97% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 46.90 | 48.55 | 0.00 | - | 150 | 169 | 22.26% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 48.00 | 49.70 | 0.00 | - | 1 | 36 | 21.83% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 27.25% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 50.25 | 52.20 | 0.00 | - | 2 | 4 | 21.69% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 50.55 | 52.60 | 0.00 | - | 10 | 24 | 21.71% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 52.45 | 53.95 | 0.00 | - | 1 | 18 | 20.96% |
© 2024 Yahoo. All rights reserved.