Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00115000 | 2024-05-17 9:59AM EDT | 2024-05-17 | 69.95 | 69.65 | 70.10 | -0.11 | -0.16% | 8 | 85 | 396.09% |
| AMZN240524C00115000 | 2024-05-14 1:21PM EDT | 2024-05-24 | 71.38 | 69.85 | 70.20 | 0.00 | - | 13 | 18 | 157.72% |
| AMZN240531C00115000 | 2024-05-14 10:28AM EDT | 2024-05-31 | 70.38 | 69.85 | 70.50 | 0.00 | - | 6 | 40 | 123.83% |
| AMZN240607C00115000 | 2024-05-16 10:08AM EDT | 2024-06-07 | 71.49 | 70.00 | 70.80 | 0.00 | - | 1 | 1 | 110.55% |
| AMZN240614C00115000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 72.52 | 70.05 | 70.60 | 0.00 | - | - | 2 | 94.04% |
| AMZN240621C00115000 | 2024-05-16 1:34PM EDT | 2024-06-21 | 70.71 | 70.45 | 70.85 | 0.00 | - | 22 | 5,685 | 92.16% |
| AMZN240719C00115000 | 2024-05-16 10:08AM EDT | 2024-07-19 | 72.26 | 70.65 | 71.30 | 0.00 | - | 1 | 143 | 73.85% |
| AMZN240816C00115000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 72.70 | 71.55 | 72.25 | 0.00 | - | 1 | 3,127 | 70.52% |
| AMZN240920C00115000 | 2024-05-14 11:01AM EDT | 2024-09-20 | 73.45 | 72.25 | 73.05 | 0.00 | - | 238 | 1,492 | 65.10% |
| AMZN241018C00115000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 75.23 | 72.60 | 73.40 | 0.00 | - | 1 | 81 | 60.89% |
| AMZN241115C00115000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 76.00 | 73.40 | 74.05 | 0.00 | - | 2 | 8 | 59.56% |
| AMZN241220C00115000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 76.24 | 74.20 | 74.95 | 0.00 | - | 26 | 182 | 58.07% |
| AMZN250117C00115000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 74.55 | 74.80 | 75.90 | 0.00 | - | 4 | 3,065 | 57.50% |
| AMZN250321C00115000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 79.40 | 76.05 | 77.40 | 0.00 | - | 1 | 37 | 55.52% |
| AMZN250620C00115000 | 2024-05-13 11:10AM EDT | 2025-06-20 | 80.15 | 78.55 | 79.60 | 0.00 | - | 2 | 850 | 54.67% |
| AMZN250919C00115000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 83.20 | 80.15 | 81.25 | 0.00 | - | 1 | 22 | 52.81% |
| AMZN251219C00115000 | 2024-05-15 2:51PM EDT | 2025-12-19 | 82.04 | 81.95 | 82.85 | 0.00 | - | 1 | 616 | 51.73% |
| AMZN260116C00115000 | 2024-05-15 12:53PM EDT | 2026-01-16 | 82.30 | 82.80 | 83.80 | 0.00 | - | 2 | 197 | 52.16% |
| AMZN260618C00115000 | 2024-05-15 1:19PM EDT | 2026-06-18 | 85.00 | 85.40 | 86.70 | 0.00 | - | 2 | 84 | 51.00% |
| AMZN261218C00115000 | 2024-05-15 2:50PM EDT | 2026-12-18 | 89.00 | 88.15 | 90.80 | 0.00 | - | 2 | 6 | 50.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00115000 | 2024-05-15 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,762 | 287.50% |
| AMZN240524P00115000 | 2024-05-15 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 269 | 103.13% |
| AMZN240531P00115000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 109 | 75.00% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | 0.00 | - | 500 | 1,001 | 67.19% |
| AMZN240614P00115000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 4 | 60.55% |
| AMZN240621P00115000 | 2024-05-16 9:41AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 15,539 | 55.47% |
| AMZN240719P00115000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 18 | 1,599 | 46.58% |
| AMZN240816P00115000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.19 | 0.00 | - | 5 | 96 | 44.24% |
| AMZN240920P00115000 | 2024-05-16 1:24PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.28 | 0.00 | - | 75 | 8,067 | 39.94% |
| AMZN241018P00115000 | 2024-05-14 11:03AM EDT | 2024-10-18 | 0.34 | 0.32 | 0.41 | 0.00 | - | 6 | 113 | 38.48% |
| AMZN241115P00115000 | 2024-05-15 2:50PM EDT | 2024-11-15 | 0.62 | 0.58 | 0.63 | 0.00 | - | 10 | 139 | 38.21% |
| AMZN241220P00115000 | 2024-05-15 9:47AM EDT | 2024-12-20 | 0.84 | 0.76 | 0.82 | 0.00 | - | 4 | 959 | 36.84% |
| AMZN250117P00115000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 0.99 | 0.97 | 1.02 | 0.00 | - | 12 | 13,570 | 36.28% |
| AMZN250321P00115000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 1.47 | 1.44 | 1.49 | 0.00 | - | 1 | 454 | 35.22% |
| AMZN250620P00115000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 2.23 | 2.11 | 2.18 | 0.00 | - | 26 | 3,739 | 34.00% |
| AMZN250919P00115000 | 2024-05-13 11:41AM EDT | 2025-09-19 | 2.93 | 2.86 | 2.98 | 0.00 | - | 24 | 116 | 33.42% |
| AMZN251219P00115000 | 2024-05-16 1:19PM EDT | 2025-12-19 | 3.68 | 3.60 | 3.80 | 0.00 | - | 3 | 9,367 | 32.98% |
| AMZN260116P00115000 | 2024-05-14 9:49AM EDT | 2026-01-16 | 3.95 | 3.80 | 3.95 | 0.00 | - | 11 | 2,179 | 32.60% |
| AMZN260618P00115000 | 2024-05-15 9:49AM EDT | 2026-06-18 | 5.40 | 5.05 | 5.25 | 0.00 | - | 2 | 81 | 31.97% |
| AMZN261218P00115000 | 2024-05-10 1:15PM EDT | 2026-12-18 | 6.50 | 6.20 | 6.70 | 0.00 | - | 1 | 257 | 31.30% |
© 2024 Yahoo. All rights reserved.