Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00245000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 524 | 121.88% |
| AMZN240510C00245000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 304 | 57.81% |
| AMZN240517C00245000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,190 | 46.09% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 32 | 44.14% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.05 | 0.00 | - | 41 | 353 | 39.65% |
| AMZN240607C00245000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 150 | 343 | 33.59% |
| AMZN240621C00245000 | 2024-05-01 1:40PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 116 | 28.71% |
| AMZN240719C00245000 | 2024-05-02 2:45PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 14 | 363 | 26.56% |
| AMZN240816C00245000 | 2024-05-02 2:14PM EDT | 2024-08-16 | 0.51 | 0.49 | 0.59 | -0.06 | -10.53% | 3 | 186 | 30.15% |
| AMZN240920C00245000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 0.93 | 0.91 | 1.00 | -0.06 | -6.06% | 83 | 364 | 29.15% |
| AMZN241018C00245000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 1.39 | 1.36 | 1.46 | 0.00 | - | 1 | 153 | 29.05% |
| AMZN241115C00245000 | 2024-05-02 2:27PM EDT | 2024-11-15 | 2.42 | 2.31 | 2.55 | +0.28 | +13.08% | 211 | 185 | 31.12% |
| AMZN241220C00245000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 3.15 | 3.10 | 3.35 | 0.00 | - | 4 | 509 | 31.08% |
| AMZN250117C00245000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 3.89 | 3.85 | 4.00 | +0.04 | +1.04% | 60 | 731 | 31.05% |
| AMZN250321C00245000 | 2024-05-01 3:46PM EDT | 2025-03-21 | 5.75 | 6.10 | 6.70 | +0.30 | +5.50% | 3 | 189 | 33.39% |
| AMZN250620C00245000 | 2024-05-02 1:37PM EDT | 2025-06-20 | 9.05 | 8.35 | 9.45 | +0.70 | +8.38% | 91 | 2,766 | 33.88% |
| AMZN250919C00245000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 11.20 | 10.05 | 12.60 | -1.08 | -8.79% | 1 | 106 | 34.88% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 15.53 | 14.50 | 16.75 | 0.00 | - | 1 | 240 | 36.92% |
| AMZN260116C00245000 | 2024-04-30 12:08PM EDT | 2026-01-16 | 14.72 | 16.25 | 17.50 | 0.00 | - | 3 | 256 | 36.91% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 2026-06-18 | 19.54 | 21.35 | 22.70 | 0.00 | - | 2 | 266 | 38.12% |
| AMZN261218C00245000 | 2024-05-02 3:11PM EDT | 2026-12-18 | 26.58 | 26.20 | 27.50 | +0.38 | +1.45% | 57 | 92 | 38.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 104.31% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 59.65 | 60.80 | 0.00 | - | 2 | 0 | 25.66% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 37.40% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 33.31% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 59.05 | 60.90 | 0.00 | - | 2 | 0 | 17.62% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 60.65 | 63.45 | 0.00 | - | - | 3 | 20.80% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 19.43% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 25.91% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 27.36% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 64.75 | 66.90 | 0.00 | - | 20 | 20 | 19.36% |
© 2024 Yahoo. All rights reserved.