Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00240000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,346 | 118.75% |
| AMZN240510C00240000 | 2024-05-01 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,722 | 56.25% |
| AMZN240517C00240000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 816 | 45.31% |
| AMZN240524C00240000 | 2024-05-02 9:47AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 104 | 41.80% |
| AMZN240531C00240000 | 2024-05-02 9:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 131 | 38.67% |
| AMZN240607C00240000 | 2024-05-01 3:01PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 121 | 36.91% |
| AMZN240621C00240000 | 2024-05-02 10:19AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,010 | 2,951 | 28.13% |
| AMZN240719C00240000 | 2024-05-02 11:14AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 2 | 770 | 26.66% |
| AMZN240816C00240000 | 2024-05-02 11:58AM EDT | 2024-08-16 | 0.61 | 0.57 | 0.62 | +0.11 | +22.00% | 15 | 494 | 29.88% |
| AMZN240920C00240000 | 2024-05-02 11:39AM EDT | 2024-09-20 | 1.01 | 1.03 | 1.07 | +0.06 | +6.32% | 7 | 669 | 29.08% |
| AMZN241018C00240000 | 2024-05-01 2:03PM EDT | 2024-10-18 | 1.28 | 1.48 | 1.53 | 0.00 | - | 5 | 302 | 28.90% |
| AMZN241115C00240000 | 2024-05-02 11:06AM EDT | 2024-11-15 | 2.69 | 2.59 | 2.64 | -0.20 | -6.92% | 114 | 552 | 30.98% |
| AMZN241220C00240000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 3.70 | 3.35 | 3.45 | 0.00 | - | 21 | 552 | 30.94% |
| AMZN250117C00240000 | 2024-05-02 9:32AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | +0.16 | +4.17% | 11 | 2,878 | 30.77% |
| AMZN250321C00240000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 6.45 | 6.25 | 6.35 | 0.00 | - | 1 | 1,022 | 32.37% |
| AMZN250620C00240000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 9.65 | 9.35 | 9.50 | +1.00 | +11.56% | 2 | 988 | 33.66% |
| AMZN250919C00240000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 11.15 | 12.50 | 12.65 | 0.00 | - | 1 | 281 | 34.71% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 2025-12-19 | 15.68 | 15.60 | 15.80 | 0.00 | - | 10 | 406 | 35.65% |
| AMZN260116C00240000 | 2024-05-02 11:51AM EDT | 2026-01-16 | 16.40 | 16.35 | 16.55 | -0.40 | -2.38% | 2 | 356 | 35.69% |
| AMZN260618C00240000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 17.25 | 21.50 | 21.70 | 0.00 | - | 1 | 898 | 37.05% |
| AMZN261218C00240000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 27.00 | 26.55 | 27.15 | +0.66 | +2.51% | 45 | 754 | 38.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 61.00 | 57.90 | 58.30 | 0.00 | - | - | 0 | 95.90% |
| AMZN240517P00240000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 56.60 | 57.70 | 58.20 | 0.00 | - | 15 | 0 | 66.80% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 57.65 | 58.20 | 0.00 | - | 1 | 0 | 41.92% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 57.70 | 58.20 | 0.00 | - | 14 | 0 | 33.69% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 57.40 | 58.30 | 0.00 | - | 9 | 0 | 29.96% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 57.40 | 58.35 | 0.00 | - | 1 | 1 | 20.66% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 60.92 | 57.40 | 58.50 | 0.00 | - | 10 | 1 | 20.34% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 2025-03-21 | 61.75 | 57.55 | 58.70 | 0.00 | - | 123 | 128 | 19.13% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 58.40 | 60.15 | 0.00 | - | 6 | 2 | 21.05% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 58.05 | 60.95 | 0.00 | - | 2 | 7 | 20.71% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 60.00 | 60.95 | 0.00 | - | 4 | 4 | 19.08% |
| AMZN260116P00240000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 59.12 | 60.00 | 61.85 | 0.00 | - | 234 | 279 | 20.14% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 24.66% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 62.75 | 65.45 | 0.00 | - | 10 | 11 | 20.40% |
© 2024 Yahoo. All rights reserved.