Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00175000 | 2024-05-17 11:28AM EDT | 2024-05-17 | 9.85 | 9.25 | 9.45 | +1.15 | +13.22% | 2,752 | 17,774 | 62.31% |
| AMZN240524C00175000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 9.79 | 9.70 | 9.90 | +0.54 | +5.84% | 63 | 1,086 | 31.98% |
| AMZN240531C00175000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 10.50 | 10.15 | 10.30 | +0.63 | +6.38% | 19 | 559 | 27.91% |
| AMZN240607C00175000 | 2024-05-17 11:30AM EDT | 2024-06-07 | 11.22 | 10.75 | 10.95 | +0.76 | +7.27% | 15 | 447 | 28.24% |
| AMZN240614C00175000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 11.72 | 11.35 | 11.55 | +0.14 | +1.21% | 6 | 320 | 28.38% |
| AMZN240621C00175000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 12.20 | 11.85 | 11.95 | +0.50 | +4.27% | 66 | 17,857 | 27.63% |
| AMZN240628C00175000 | 2024-05-17 10:50AM EDT | 2024-06-28 | 12.71 | 12.35 | 12.60 | -0.49 | -3.71% | 8 | 27 | 28.38% |
| AMZN240719C00175000 | 2024-05-17 11:31AM EDT | 2024-07-19 | 14.15 | 13.95 | 14.05 | +0.56 | +4.12% | 33 | 6,257 | 28.69% |
| AMZN240816C00175000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 17.70 | 17.50 | 17.65 | +0.45 | +2.61% | 18 | 5,395 | 34.63% |
| AMZN240920C00175000 | 2024-05-17 11:03AM EDT | 2024-09-20 | 19.60 | 19.50 | 19.65 | +0.50 | +2.62% | 46 | 134,285 | 34.41% |
| AMZN241018C00175000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 20.94 | 20.90 | 21.05 | 0.00 | - | 36 | 920 | 34.25% |
| AMZN241115C00175000 | 2024-05-17 10:41AM EDT | 2024-11-15 | 24.05 | 23.40 | 23.60 | +0.52 | +2.21% | 2 | 1,576 | 36.70% |
| AMZN241220C00175000 | 2024-05-16 2:10PM EDT | 2024-12-20 | 25.34 | 25.00 | 25.20 | 0.00 | - | 101 | 3,088 | 36.60% |
| AMZN250117C00175000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 26.06 | 26.25 | 26.45 | 0.00 | - | 11 | 11,677 | 36.63% |
| AMZN250321C00175000 | 2024-05-16 2:02PM EDT | 2025-03-21 | 30.20 | 29.70 | 29.90 | 0.00 | - | 7 | 1,713 | 38.06% |
| AMZN250620C00175000 | 2024-05-17 10:05AM EDT | 2025-06-20 | 34.29 | 33.70 | 34.10 | -0.44 | -1.27% | 1 | 6,023 | 39.20% |
| AMZN250919C00175000 | 2024-05-16 1:03PM EDT | 2025-09-19 | 38.61 | 37.55 | 37.80 | 0.00 | - | 1 | 190 | 39.97% |
| AMZN251219C00175000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 41.41 | 41.00 | 41.40 | 0.00 | - | 10 | 1,890 | 40.84% |
| AMZN260116C00175000 | 2024-05-17 11:35AM EDT | 2026-01-16 | 42.21 | 41.90 | 42.30 | +0.46 | +1.10% | 2 | 5,551 | 40.90% |
| AMZN260618C00175000 | 2024-05-16 12:17PM EDT | 2026-06-18 | 48.20 | 47.10 | 47.60 | 0.00 | - | 3 | 987 | 41.91% |
| AMZN261218C00175000 | 2024-05-16 11:40AM EDT | 2026-12-18 | 53.91 | 52.20 | 53.65 | 0.00 | - | 310 | 481 | 43.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00175000 | 2024-05-17 11:22AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 682 | 17,706 | 44.53% |
| AMZN240524P00175000 | 2024-05-17 11:41AM EDT | 2024-05-24 | 0.22 | 0.21 | 0.22 | -0.13 | -38.24% | 1,146 | 4,587 | 24.41% |
| AMZN240531P00175000 | 2024-05-17 11:39AM EDT | 2024-05-31 | 0.51 | 0.49 | 0.51 | -0.21 | -29.17% | 553 | 6,147 | 22.34% |
| AMZN240607P00175000 | 2024-05-17 11:33AM EDT | 2024-06-07 | 0.86 | 0.87 | 0.91 | -0.25 | -22.52% | 104 | 11,599 | 22.34% |
| AMZN240614P00175000 | 2024-05-17 11:40AM EDT | 2024-06-14 | 1.32 | 1.28 | 1.34 | -0.26 | -16.46% | 60 | 3,573 | 22.58% |
| AMZN240621P00175000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 1.57 | 1.59 | 1.62 | -0.31 | -16.49% | 249 | 14,313 | 21.96% |
| AMZN240628P00175000 | 2024-05-17 11:38AM EDT | 2024-06-28 | 1.95 | 1.91 | 2.00 | -0.29 | -12.95% | 40 | 2,183 | 22.10% |
| AMZN240719P00175000 | 2024-05-17 11:23AM EDT | 2024-07-19 | 2.92 | 2.96 | 2.98 | -0.29 | -9.03% | 207 | 5,571 | 22.07% |
| AMZN240816P00175000 | 2024-05-17 11:25AM EDT | 2024-08-16 | 5.70 | 5.75 | 5.85 | -0.40 | -6.56% | 900 | 6,986 | 27.30% |
| AMZN240920P00175000 | 2024-05-17 11:23AM EDT | 2024-09-20 | 6.86 | 6.80 | 6.95 | -0.39 | -5.38% | 12 | 5,731 | 26.01% |
| AMZN241018P00175000 | 2024-05-17 11:39AM EDT | 2024-10-18 | 7.70 | 7.65 | 7.75 | -0.15 | -1.94% | 12 | 2,155 | 25.36% |
| AMZN241115P00175000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 9.70 | 9.40 | 9.50 | 0.00 | - | 158 | 854 | 26.96% |
| AMZN241220P00175000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 10.30 | 10.15 | 10.35 | -0.12 | -1.15% | 15 | 2,650 | 26.30% |
| AMZN250117P00175000 | 2024-05-17 11:18AM EDT | 2025-01-17 | 10.88 | 10.85 | 11.00 | -0.04 | -0.37% | 2 | 7,594 | 25.90% |
| AMZN250321P00175000 | 2024-05-16 2:12PM EDT | 2025-03-21 | 13.00 | 12.90 | 13.05 | 0.00 | - | 1 | 1,477 | 26.33% |
| AMZN250620P00175000 | 2024-05-17 10:59AM EDT | 2025-06-20 | 15.23 | 15.10 | 15.40 | +0.25 | +1.67% | 12 | 3,227 | 26.36% |
| AMZN250919P00175000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 16.39 | 17.15 | 17.35 | 0.00 | - | 10 | 131 | 26.21% |
| AMZN251219P00175000 | 2024-05-15 1:20PM EDT | 2025-12-19 | 19.53 | 18.90 | 19.25 | 0.00 | - | 2 | 2,362 | 26.23% |
| AMZN260116P00175000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 19.50 | 19.30 | 19.55 | 0.00 | - | 228 | 727 | 25.96% |
| AMZN260618P00175000 | 2024-05-14 2:53PM EDT | 2026-06-18 | 21.39 | 21.85 | 22.20 | 0.00 | - | 1 | 792 | 25.84% |
| AMZN261218P00175000 | 2024-05-16 2:12PM EDT | 2026-12-18 | 24.50 | 24.15 | 24.95 | 0.00 | - | 1 | 78 | 25.66% |
© 2024 Yahoo. All rights reserved.