Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00145000 | 2024-05-17 1:56PM EDT | 2024-05-17 | 40.13 | 39.35 | 39.55 | +1.36 | +3.51% | 842 | 2,327 | 239.45% |
| AMZN240524C00145000 | 2024-05-17 12:55PM EDT | 2024-05-24 | 39.50 | 39.35 | 39.75 | -2.44 | -5.82% | 7 | 179 | 90.33% |
| AMZN240531C00145000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 39.93 | 39.45 | 40.20 | -1.84 | -4.41% | 11 | 20 | 74.56% |
| AMZN240607C00145000 | 2024-05-15 9:56AM EDT | 2024-06-07 | 39.40 | 39.65 | 40.40 | 0.00 | - | 1 | 15 | 65.63% |
| AMZN240614C00145000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 40.02 | 39.70 | 40.35 | -1.50 | -3.61% | 2 | 5 | 57.15% |
| AMZN240621C00145000 | 2024-05-17 2:03PM EDT | 2024-06-21 | 40.73 | 40.05 | 40.70 | +0.73 | +1.82% | 6 | 15,080 | 56.01% |
| AMZN240719C00145000 | 2024-05-17 1:24PM EDT | 2024-07-19 | 41.01 | 40.75 | 41.35 | +0.57 | +1.41% | 747 | 1,115 | 49.81% |
| AMZN240816C00145000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 42.63 | 42.15 | 42.45 | -1.13 | -2.58% | 3 | 1,315 | 47.55% |
| AMZN240920C00145000 | 2024-05-16 11:20AM EDT | 2024-09-20 | 45.08 | 43.40 | 43.65 | 0.00 | - | 1 | 4,432 | 45.39% |
| AMZN241018C00145000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 45.25 | 44.40 | 45.10 | 0.00 | - | 6 | 87 | 46.01% |
| AMZN241115C00145000 | 2024-05-17 9:38AM EDT | 2024-11-15 | 45.88 | 45.75 | 46.15 | -2.12 | -4.42% | 5 | 145 | 45.44% |
| AMZN241220C00145000 | 2024-05-17 1:44PM EDT | 2024-12-20 | 47.52 | 47.05 | 47.30 | -6.45 | -11.95% | 2 | 180 | 44.62% |
| AMZN250117C00145000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 48.30 | 47.90 | 48.65 | +0.80 | +1.68% | 6 | 6,054 | 45.22% |
| AMZN250321C00145000 | 2024-05-17 1:18PM EDT | 2025-03-21 | 50.60 | 50.50 | 50.90 | +0.10 | +0.20% | 1 | 708 | 44.95% |
| AMZN250620C00145000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 53.87 | 53.70 | 54.10 | 0.00 | - | 14 | 1,954 | 45.07% |
| AMZN250919C00145000 | 2024-05-14 2:54PM EDT | 2025-09-19 | 59.62 | 56.65 | 56.95 | 0.00 | - | 3 | 202 | 45.04% |
| AMZN251219C00145000 | 2024-05-15 11:29AM EDT | 2025-12-19 | 61.40 | 59.50 | 59.85 | 0.00 | - | 2 | 1,321 | 45.39% |
| AMZN260116C00145000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 61.50 | 60.25 | 60.75 | 0.00 | - | 8 | 752 | 45.55% |
| AMZN260618C00145000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 66.64 | 64.60 | 65.20 | 0.00 | - | 2 | 458 | 46.06% |
| AMZN261218C00145000 | 2024-05-16 2:58PM EDT | 2026-12-18 | 69.10 | 68.55 | 70.40 | 0.00 | - | 101 | 298 | 46.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00145000 | 2024-05-17 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,309 | 150.00% |
| AMZN240524P00145000 | 2024-05-17 12:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 241 | 53.13% |
| AMZN240531P00145000 | 2024-05-17 1:46PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 388 | 385 | 48.63% |
| AMZN240607P00145000 | 2024-05-14 2:11PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 49 | 43.85% |
| AMZN240614P00145000 | 2024-05-14 1:57PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.12 | 0.00 | - | 7 | 10 | 40.43% |
| AMZN240621P00145000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 88 | 15,847 | 36.33% |
| AMZN240719P00145000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.27 | -0.02 | -6.67% | 1 | 75,689 | 31.01% |
| AMZN240816P00145000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 0.86 | 0.84 | 0.86 | -0.04 | -4.44% | 19 | 2,621 | 32.69% |
| AMZN240920P00145000 | 2024-05-17 12:50PM EDT | 2024-09-20 | 1.31 | 1.26 | 1.30 | +0.02 | +1.55% | 3 | 3,840 | 30.82% |
| AMZN241018P00145000 | 2024-05-15 2:17PM EDT | 2024-10-18 | 1.68 | 1.62 | 1.69 | 0.00 | - | 12 | 1,001 | 29.97% |
| AMZN241115P00145000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 2.40 | 2.45 | 2.51 | -0.22 | -8.40% | 10 | 981 | 31.06% |
| AMZN241220P00145000 | 2024-05-17 9:56AM EDT | 2024-12-20 | 3.00 | 2.95 | 3.05 | -0.10 | -3.23% | 1 | 1,544 | 30.34% |
| AMZN250117P00145000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 3.47 | 3.40 | 3.50 | -0.02 | -0.57% | 6 | 6,019 | 29.95% |
| AMZN250321P00145000 | 2024-05-16 1:34PM EDT | 2025-03-21 | 4.67 | 4.65 | 4.80 | 0.00 | - | 5 | 2,418 | 30.06% |
| AMZN250620P00145000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 6.15 | 6.20 | 6.40 | +0.15 | +2.50% | 1 | 2,593 | 29.72% |
| AMZN250919P00145000 | 2024-05-14 3:51PM EDT | 2025-09-19 | 7.62 | 7.70 | 7.85 | 0.00 | - | 2 | 172 | 29.38% |
| AMZN251219P00145000 | 2024-05-16 3:31PM EDT | 2025-12-19 | 9.33 | 9.10 | 9.30 | 0.00 | - | 1 | 3,230 | 29.23% |
| AMZN260116P00145000 | 2024-05-16 2:38PM EDT | 2026-01-16 | 9.50 | 9.40 | 9.60 | 0.00 | - | 2 | 931 | 29.00% |
| AMZN260618P00145000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 11.70 | 11.50 | 11.75 | 0.00 | - | 1 | 564 | 28.73% |
| AMZN261218P00145000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 13.70 | 13.40 | 14.00 | 0.00 | - | 2 | 77 | 28.36% |
© 2024 Yahoo. All rights reserved.