Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00170000 | 2024-05-17 9:38AM EDT | 2024-05-17 | 14.40 | 14.40 | 14.65 | +0.75 | +5.49% | 27 | 13,410 | 0.00% |
| AMZN240524C00170000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 14.15 | 14.75 | 15.00 | 0.00 | - | 197 | 839 | 33.74% |
| AMZN240531C00170000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 14.80 | 14.90 | 15.55 | 0.00 | - | 34 | 432 | 34.79% |
| AMZN240607C00170000 | 2024-05-16 3:46PM EDT | 2024-06-07 | 14.80 | 15.40 | 15.65 | 0.00 | - | 22 | 173 | 29.86% |
| AMZN240614C00170000 | 2024-05-16 3:28PM EDT | 2024-06-14 | 15.80 | 15.90 | 16.25 | 0.00 | - | 1 | 56 | 31.18% |
| AMZN240621C00170000 | 2024-05-17 9:34AM EDT | 2024-06-21 | 15.75 | 16.30 | 16.55 | -0.35 | -2.17% | 1 | 12,141 | 30.04% |
| AMZN240628C00170000 | 2024-05-16 12:35PM EDT | 2024-06-28 | 18.15 | 16.70 | 17.00 | 0.00 | - | 9 | 53 | 30.15% |
| AMZN240719C00170000 | 2024-05-17 9:37AM EDT | 2024-07-19 | 18.20 | 18.10 | 18.25 | +0.70 | +4.00% | 3 | 20,951 | 30.23% |
| AMZN240816C00170000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 21.01 | 21.15 | 21.35 | 0.00 | - | 85 | 3,126 | 35.43% |
| AMZN240920C00170000 | 2024-05-17 9:36AM EDT | 2024-09-20 | 22.83 | 23.00 | 23.30 | +0.39 | +1.74% | 1 | 7,471 | 35.32% |
| AMZN241018C00170000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 24.13 | 24.45 | 24.70 | 0.00 | - | 106 | 337 | 35.25% |
| AMZN241115C00170000 | 2024-05-16 2:58PM EDT | 2024-11-15 | 26.79 | 26.80 | 27.00 | 0.00 | - | 19 | 578 | 37.35% |
| AMZN241220C00170000 | 2024-05-16 3:22PM EDT | 2024-12-20 | 28.11 | 28.35 | 28.55 | 0.00 | - | 9 | 1,955 | 37.21% |
| AMZN250117C00170000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 29.30 | 29.60 | 29.85 | 0.00 | - | 89 | 18,807 | 37.39% |
| AMZN250321C00170000 | 2024-05-16 3:26PM EDT | 2025-03-21 | 32.81 | 32.95 | 33.25 | 0.00 | - | 9 | 862 | 38.83% |
| AMZN250620C00170000 | 2024-05-16 3:51PM EDT | 2025-06-20 | 36.72 | 36.80 | 37.35 | 0.00 | - | 20 | 9,483 | 39.90% |
| AMZN250919C00170000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 41.25 | 40.60 | 40.95 | 0.00 | - | 1 | 199 | 40.59% |
| AMZN251219C00170000 | 2024-05-16 11:32AM EDT | 2025-12-19 | 45.45 | 44.00 | 44.35 | 0.00 | - | 1 | 2,448 | 41.26% |
| AMZN260116C00170000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 44.52 | 44.85 | 45.25 | -0.28 | -0.62% | 17 | 5,077 | 41.34% |
| AMZN260618C00170000 | 2024-05-16 12:00PM EDT | 2026-06-18 | 50.85 | 49.95 | 50.55 | 0.00 | - | 13 | 3,174 | 42.42% |
| AMZN261218C00170000 | 2024-05-16 12:04PM EDT | 2026-12-18 | 56.00 | 54.75 | 56.45 | 0.00 | - | 17 | 4,025 | 43.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00170000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 79 | 19,034 | 62.50% |
| AMZN240524P00170000 | 2024-05-17 9:36AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 2 | 1,584 | 31.54% |
| AMZN240531P00170000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 0.25 | 0.25 | 0.26 | -0.07 | -19.44% | 20 | 1,464 | 26.86% |
| AMZN240607P00170000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.53 | 0.43 | 0.46 | 0.00 | - | 223 | 1,157 | 25.39% |
| AMZN240614P00170000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 0.78 | 0.69 | 0.73 | +0.01 | +1.30% | 100 | 905 | 25.10% |
| AMZN240621P00170000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 1.01 | 0.90 | 0.92 | -0.01 | -0.98% | 9 | 23,003 | 24.17% |
| AMZN240628P00170000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.31 | 1.13 | 1.19 | 0.00 | - | 251 | 632 | 24.06% |
| AMZN240719P00170000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 2.11 | 1.88 | 1.94 | 0.00 | - | 595 | 24,788 | 23.61% |
| AMZN240816P00170000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 4.60 | 4.25 | 4.40 | 0.00 | - | 1 | 8,041 | 28.57% |
| AMZN240920P00170000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 5.60 | 5.30 | 5.45 | 0.00 | - | 192 | 6,380 | 27.25% |
| AMZN241018P00170000 | 2024-05-16 3:33PM EDT | 2024-10-18 | 6.20 | 6.20 | 6.30 | 0.00 | - | 26 | 1,858 | 26.77% |
| AMZN241115P00170000 | 2024-05-16 3:26PM EDT | 2024-11-15 | 7.85 | 7.70 | 7.85 | 0.00 | - | 37 | 874 | 28.08% |
| AMZN241220P00170000 | 2024-05-16 11:43AM EDT | 2024-12-20 | 8.25 | 8.50 | 8.70 | 0.00 | - | 5 | 2,312 | 27.42% |
| AMZN250117P00170000 | 2024-05-16 1:45PM EDT | 2025-01-17 | 9.05 | 9.10 | 9.25 | 0.00 | - | 18 | 10,975 | 26.84% |
| AMZN250321P00170000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 11.04 | 11.05 | 11.30 | 0.00 | - | 32 | 2,007 | 27.33% |
| AMZN250620P00170000 | 2024-05-15 9:50AM EDT | 2025-06-20 | 14.00 | 13.25 | 13.50 | 0.00 | - | 3 | 2,361 | 27.18% |
| AMZN250919P00170000 | 2024-05-16 3:20PM EDT | 2025-09-19 | 15.32 | 15.10 | 15.45 | 0.00 | - | 8 | 520 | 27.03% |
| AMZN251219P00170000 | 2024-05-15 1:29PM EDT | 2025-12-19 | 17.43 | 16.90 | 17.30 | 0.00 | - | 3 | 1,708 | 27.00% |
| AMZN260116P00170000 | 2024-05-16 2:23PM EDT | 2026-01-16 | 17.50 | 17.30 | 17.60 | 0.00 | - | 30 | 1,348 | 26.72% |
| AMZN260618P00170000 | 2024-05-16 1:15PM EDT | 2026-06-18 | 19.75 | 19.75 | 20.30 | 0.00 | - | 15 | 1,222 | 26.65% |
| AMZN261218P00170000 | 2024-05-15 3:53PM EDT | 2026-12-18 | 22.20 | 22.15 | 23.10 | 0.00 | - | 2 | 377 | 26.50% |
© 2024 Yahoo. All rights reserved.