Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 1,229 | 187.50% |
| AMZN240510C00250000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 216 | 71.88% |
| AMZN240517C00250000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,678 | 50.78% |
| AMZN240524C00250000 | 2024-05-02 11:05AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 107 | 44.53% |
| AMZN240531C00250000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.25 | -0.08 | -88.89% | 1 | 33 | 52.88% |
| AMZN240621C00250000 | 2024-05-02 1:58PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 441 | 1,942 | 29.69% |
| AMZN240719C00250000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 36 | 1,670 | 27.15% |
| AMZN240816C00250000 | 2024-05-02 2:41PM EDT | 2024-08-16 | 0.39 | 0.35 | 0.41 | +0.07 | +21.87% | 16 | 3,847 | 29.98% |
| AMZN240920C00250000 | 2024-05-02 1:02PM EDT | 2024-09-20 | 0.64 | 0.70 | 0.78 | +0.04 | +6.67% | 5 | 635 | 29.27% |
| AMZN241018C00250000 | 2024-05-02 3:07PM EDT | 2024-10-18 | 1.06 | 1.08 | 1.16 | -0.10 | -8.62% | 103 | 423 | 29.07% |
| AMZN241115C00250000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 2.03 | 1.88 | 2.10 | +0.27 | +15.34% | 8 | 335 | 31.05% |
| AMZN241220C00250000 | 2024-05-02 3:49PM EDT | 2024-12-20 | 2.61 | 2.66 | 2.76 | +0.06 | +2.35% | 423 | 1,045 | 30.81% |
| AMZN250117C00250000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.40 | +0.42 | +14.58% | 522 | 2,041 | 30.93% |
| AMZN250321C00250000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 5.35 | 4.30 | 5.95 | +1.10 | +25.88% | 22 | 327 | 33.33% |
| AMZN250620C00250000 | 2024-05-02 12:24PM EDT | 2025-06-20 | 7.55 | 8.20 | 8.45 | +0.70 | +10.22% | 5 | 1,317 | 33.61% |
| AMZN250919C00250000 | 2024-05-02 3:56PM EDT | 2025-09-19 | 11.35 | 9.25 | 12.20 | +0.35 | +3.18% | 20 | 235 | 35.57% |
| AMZN251219C00250000 | 2024-05-02 3:24PM EDT | 2025-12-19 | 14.35 | 13.30 | 16.95 | +0.35 | +2.50% | 43 | 373 | 38.30% |
| AMZN260116C00250000 | 2024-05-02 3:16PM EDT | 2026-01-16 | 15.20 | 14.05 | 15.30 | +1.45 | +10.55% | 32 | 1,155 | 35.58% |
| AMZN260618C00250000 | 2024-05-02 1:56PM EDT | 2026-06-18 | 19.98 | 19.05 | 22.30 | +0.63 | +3.26% | 1 | 412 | 38.77% |
| AMZN261218C00250000 | 2024-05-02 1:52PM EDT | 2026-12-18 | 25.55 | 24.90 | 25.75 | +0.50 | +2.00% | 49 | 491 | 37.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00250000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 67.25 | 64.25 | 66.50 | 0.00 | - | 5 | 0 | 248.44% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 64.80 | 66.00 | 0.00 | - | - | 0 | 66.21% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 38.57% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 64.65 | 65.75 | 0.00 | - | - | 0 | 19.73% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 20.87% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 66.25 | 68.70 | 0.00 | - | 10 | 13 | 20.07% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 66.00 | 69.40 | 0.00 | - | 1 | 11 | 19.06% |
| AMZN261218P00250000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 71.50 | 68.10 | 71.40 | 0.00 | - | 4 | 13 | 19.60% |
© 2024 Yahoo. All rights reserved.