Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00235000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,465 | 106.25% |
| AMZN240510C00235000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 270 | 50.00% |
| AMZN240517C00235000 | 2024-05-02 1:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 114 | 2,462 | 42.58% |
| AMZN240524C00235000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 546 | 38.28% |
| AMZN240531C00235000 | 2024-05-02 1:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 221 | 31.25% |
| AMZN240621C00235000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,416 | 11,411 | 26.37% |
| AMZN240719C00235000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.21 | -0.06 | -25.00% | 43 | 150 | 25.83% |
| AMZN240816C00235000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 0.89 | 0.92 | 1.40 | -0.06 | -6.32% | 40 | 1,945 | 32.28% |
| AMZN240920C00235000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 1.52 | 1.56 | 1.68 | +0.15 | +10.95% | 16 | 697 | 29.36% |
| AMZN241018C00235000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 2.25 | 2.20 | 2.31 | -0.03 | -1.32% | 102 | 915 | 29.29% |
| AMZN241115C00235000 | 2024-05-02 12:03PM EDT | 2024-11-15 | 3.25 | 3.55 | 3.75 | -0.15 | -4.41% | 3 | 78 | 31.55% |
| AMZN241220C00235000 | 2024-05-02 3:27PM EDT | 2024-12-20 | 4.65 | 4.55 | 4.70 | +0.65 | +16.25% | 189 | 787 | 31.45% |
| AMZN250117C00235000 | 2024-05-02 3:38PM EDT | 2025-01-17 | 5.25 | 5.40 | 5.55 | +0.50 | +10.53% | 28 | 3,409 | 31.59% |
| AMZN250321C00235000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 7.90 | 8.00 | 8.20 | 0.00 | - | 1 | 175 | 33.19% |
| AMZN250620C00235000 | 2024-05-02 3:47PM EDT | 2025-06-20 | 11.40 | 10.55 | 11.70 | +0.69 | +6.44% | 7 | 361 | 34.48% |
| AMZN250919C00235000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 13.50 | 12.85 | 15.10 | -0.51 | -3.64% | 29 | 689 | 35.50% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 17.10 | 17.20 | 20.45 | 0.00 | - | 30 | 583 | 38.62% |
| AMZN260116C00235000 | 2024-05-02 1:16PM EDT | 2026-01-16 | 18.15 | 16.50 | 20.20 | +1.35 | +8.04% | 41 | 317 | 37.48% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 2026-06-18 | 18.85 | 23.25 | 25.45 | 0.00 | - | 1 | 130 | 38.56% |
| AMZN261218C00235000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 26.35 | 29.35 | 30.35 | 0.00 | - | 18 | 48 | 38.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 60.29 | 49.80 | 51.00 | 0.00 | - | 10 | 0 | 52.93% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 259.23% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 49.90 | 50.75 | 0.00 | - | 2 | 0 | 29.71% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 49.75 | 50.70 | 0.00 | - | 14 | 0 | 25.03% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 49.75 | 50.80 | 0.00 | - | 321 | 0 | 22.62% |
| AMZN241018P00235000 | 2024-05-02 2:44PM EDT | 2024-10-18 | 50.15 | 49.70 | 50.75 | -0.75 | -1.47% | 100 | 101 | 20.30% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 49.80 | 52.70 | 0.00 | - | 1 | 0 | 27.55% |
| AMZN250117P00235000 | 2024-04-29 1:39PM EDT | 2025-01-17 | 54.95 | 50.10 | 51.15 | 0.00 | - | 70 | 97 | 18.57% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 50.35 | 52.75 | 0.00 | - | 1 | 62 | 21.69% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 50.80 | 53.95 | 0.00 | - | 10 | 23 | 21.69% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 51.95 | 55.30 | 0.00 | - | 2 | 112 | 21.91% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 25.15% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 26.34% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 26.43% |
© 2024 Yahoo. All rights reserved.