Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00255000 | 2024-05-01 10:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,047 | 137.50% |
| AMZN240510C00255000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 30 | 498 | 88.67% |
| AMZN240517C00255000 | 2024-05-01 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,404 | 51.56% |
| AMZN240524C00255000 | 2024-05-02 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 55 | 48.05% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 44.34% |
| AMZN240621C00255000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 4,159 | 28.91% |
| AMZN240719C00255000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 241 | 409 | 27.34% |
| AMZN240816C00255000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 0.26 | 0.25 | 0.31 | 0.00 | - | 4 | 175 | 29.98% |
| AMZN240920C00255000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 0.60 | 0.52 | 0.61 | +0.13 | +27.66% | 4 | 280 | 29.22% |
| AMZN241018C00255000 | 2024-05-01 3:05PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.93 | 0.00 | - | 3 | 160 | 29.00% |
| AMZN241115C00255000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 1.75 | 1.65 | 1.71 | 0.00 | - | 2 | 473 | 30.77% |
| AMZN241220C00255000 | 2024-05-02 2:54PM EDT | 2024-12-20 | 2.30 | 2.21 | 2.29 | +0.05 | +2.22% | 63 | 612 | 30.53% |
| AMZN250117C00255000 | 2024-05-02 1:40PM EDT | 2025-01-17 | 2.70 | 2.75 | 2.88 | +0.12 | +4.65% | 2 | 1,916 | 30.69% |
| AMZN250321C00255000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 4.50 | 4.60 | 5.15 | 0.00 | - | 3 | 410 | 32.90% |
| AMZN250620C00255000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 7.35 | 7.30 | 7.60 | +1.04 | +16.48% | 6 | 6,406 | 33.37% |
| AMZN250919C00255000 | 2024-05-02 2:47PM EDT | 2025-09-19 | 10.34 | 10.15 | 10.45 | +1.54 | +17.50% | 15 | 2,660 | 34.31% |
| AMZN251219C00255000 | 2024-05-01 9:44AM EDT | 2025-12-19 | 11.95 | 13.15 | 16.00 | 0.00 | - | 97 | 647 | 38.26% |
| AMZN260116C00255000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 12.95 | 13.90 | 14.20 | +0.05 | +0.39% | 1 | 931 | 35.34% |
| AMZN260618C00255000 | 2024-05-02 2:54PM EDT | 2026-06-18 | 19.00 | 16.55 | 21.15 | +2.10 | +12.43% | 2 | 354 | 38.61% |
| AMZN261218C00255000 | 2024-05-02 11:10AM EDT | 2026-12-18 | 23.13 | 22.70 | 24.40 | +1.03 | +4.66% | 1 | 16 | 37.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 69.45 | 71.00 | 0.00 | - | - | 0 | 89.89% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 61.89% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 18.43% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 68.00 | 72.50 | 0.00 | - | 2 | 0 | 25.75% |
| AMZN250919P00255000 | 2024-04-30 2:42PM EDT | 2025-09-19 | 76.20 | 69.00 | 71.60 | 0.00 | - | 1 | 1 | 18.23% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 31.74% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 18.51% |
© 2024 Yahoo. All rights reserved.