Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00185000 | 2024-05-17 12:34PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.44 | -81.48% | 45,521 | 37,161 | 9.86% |
| AMZN240524C00185000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 1.95 | 1.97 | 2.00 | -0.20 | -9.09% | 9,425 | 8,313 | 21.96% |
| AMZN240531C00185000 | 2024-05-17 12:32PM EDT | 2024-05-31 | 2.80 | 2.80 | 2.85 | -0.07 | -2.44% | 3,233 | 7,725 | 21.78% |
| AMZN240607C00185000 | 2024-05-17 12:30PM EDT | 2024-06-07 | 3.75 | 3.65 | 3.75 | +0.07 | +1.90% | 766 | 2,851 | 22.97% |
| AMZN240614C00185000 | 2024-05-17 12:31PM EDT | 2024-06-14 | 4.50 | 4.50 | 4.65 | -0.05 | -1.04% | 235 | 1,613 | 24.37% |
| AMZN240621C00185000 | 2024-05-17 12:32PM EDT | 2024-06-21 | 5.05 | 5.05 | 5.10 | 0.00 | - | 1,766 | 41,843 | 23.82% |
| AMZN240628C00185000 | 2024-05-17 11:50AM EDT | 2024-06-28 | 6.00 | 5.60 | 5.80 | +0.20 | +3.45% | 61 | 894 | 24.57% |
| AMZN240719C00185000 | 2024-05-17 12:29PM EDT | 2024-07-19 | 7.50 | 7.35 | 7.45 | +0.11 | +1.49% | 580 | 27,876 | 25.50% |
| AMZN240816C00185000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 11.43 | 11.35 | 11.45 | +0.18 | +1.60% | 968 | 12,817 | 32.12% |
| AMZN240920C00185000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 13.45 | 13.30 | 13.40 | +0.25 | +1.89% | 284 | 8,053 | 31.84% |
| AMZN241018C00185000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 15.25 | 14.85 | 15.00 | +0.15 | +0.99% | 19 | 1,452 | 32.17% |
| AMZN241115C00185000 | 2024-05-17 12:28PM EDT | 2024-11-15 | 17.75 | 17.45 | 17.65 | +0.25 | +1.43% | 25 | 1,489 | 34.72% |
| AMZN241220C00185000 | 2024-05-17 12:30PM EDT | 2024-12-20 | 19.20 | 19.05 | 19.20 | +0.11 | +0.58% | 167 | 1,873 | 34.56% |
| AMZN250117C00185000 | 2024-05-17 12:33PM EDT | 2025-01-17 | 20.45 | 20.35 | 20.55 | +0.20 | +0.99% | 251 | 15,135 | 34.79% |
| AMZN250321C00185000 | 2024-05-17 12:31PM EDT | 2025-03-21 | 24.00 | 23.85 | 24.10 | +0.06 | +0.25% | 14 | 880 | 36.34% |
| AMZN250620C00185000 | 2024-05-17 11:56AM EDT | 2025-06-20 | 28.55 | 28.20 | 28.50 | +0.20 | +0.71% | 13 | 3,025 | 37.74% |
| AMZN250919C00185000 | 2024-05-15 3:26PM EDT | 2025-09-19 | 33.33 | 32.05 | 32.25 | 0.00 | - | 47 | 438 | 38.55% |
| AMZN251219C00185000 | 2024-05-17 10:38AM EDT | 2025-12-19 | 36.60 | 35.65 | 35.90 | -0.64 | -1.72% | 1 | 1,101 | 39.45% |
| AMZN260116C00185000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 36.72 | 36.55 | 36.85 | +0.02 | +0.05% | 6 | 1,444 | 39.56% |
| AMZN260618C00185000 | 2024-05-17 10:15AM EDT | 2026-06-18 | 42.67 | 41.95 | 42.35 | +0.44 | +1.04% | 2 | 5,473 | 40.74% |
| AMZN261218C00185000 | 2024-05-17 10:37AM EDT | 2026-12-18 | 48.20 | 47.50 | 48.25 | +0.20 | +0.42% | 3 | 1,258 | 41.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00185000 | 2024-05-17 12:34PM EDT | 2024-05-17 | 1.03 | 1.03 | 1.14 | -0.83 | -44.62% | 9,009 | 25,629 | 16.55% |
| AMZN240524P00185000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 2.73 | 2.70 | 2.74 | -0.55 | -16.82% | 2,999 | 5,153 | 21.09% |
| AMZN240531P00185000 | 2024-05-17 12:31PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.50 | -0.45 | -11.75% | 399 | 2,098 | 20.53% |
| AMZN240607P00185000 | 2024-05-17 11:48AM EDT | 2024-06-07 | 3.95 | 4.10 | 4.15 | -0.65 | -14.13% | 551 | 820 | 20.57% |
| AMZN240614P00185000 | 2024-05-17 12:29PM EDT | 2024-06-14 | 4.60 | 4.70 | 4.80 | -0.62 | -11.88% | 436 | 766 | 21.06% |
| AMZN240621P00185000 | 2024-05-17 12:32PM EDT | 2024-06-21 | 5.15 | 5.10 | 5.15 | -0.45 | -8.04% | 535 | 28,678 | 20.42% |
| AMZN240628P00185000 | 2024-05-17 12:14PM EDT | 2024-06-28 | 5.40 | 5.50 | 5.65 | -0.20 | -3.57% | 48 | 226 | 20.67% |
| AMZN240719P00185000 | 2024-05-17 12:29PM EDT | 2024-07-19 | 6.65 | 6.65 | 6.75 | -0.25 | -3.62% | 249 | 14,122 | 20.52% |
| AMZN240816P00185000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 9.90 | 9.80 | 9.95 | -0.30 | -2.94% | 50 | 4,448 | 25.79% |
| AMZN240920P00185000 | 2024-05-17 11:42AM EDT | 2024-09-20 | 10.90 | 11.00 | 11.15 | -0.45 | -3.96% | 4 | 2,798 | 24.73% |
| AMZN241018P00185000 | 2024-05-17 12:32PM EDT | 2024-10-18 | 11.90 | 11.80 | 11.90 | -0.10 | -0.83% | 28 | 958 | 23.95% |
| AMZN241115P00185000 | 2024-05-16 3:50PM EDT | 2024-11-15 | 13.60 | 13.65 | 13.80 | -0.30 | -2.16% | 18 | 684 | 25.70% |
| AMZN241220P00185000 | 2024-05-17 10:45AM EDT | 2024-12-20 | 14.21 | 14.45 | 14.65 | -0.34 | -2.34% | 121 | 1,831 | 25.05% |
| AMZN250117P00185000 | 2024-05-17 12:31PM EDT | 2025-01-17 | 15.19 | 15.10 | 15.25 | -0.26 | -1.70% | 321 | 13,383 | 24.58% |
| AMZN250321P00185000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 17.45 | 17.20 | 17.45 | 0.00 | - | 3 | 1,172 | 25.20% |
| AMZN250620P00185000 | 2024-05-16 12:59PM EDT | 2025-06-20 | 19.00 | 19.55 | 19.80 | 0.00 | - | 25 | 801 | 25.23% |
| AMZN250919P00185000 | 2024-05-15 11:46AM EDT | 2025-09-19 | 21.40 | 21.50 | 21.80 | 0.00 | - | 1 | 322 | 25.14% |
| AMZN251219P00185000 | 2024-05-15 1:55PM EDT | 2025-12-19 | 23.18 | 23.35 | 23.70 | 0.00 | - | 3 | 613 | 25.16% |
| AMZN260116P00185000 | 2024-05-17 12:23PM EDT | 2026-01-16 | 23.80 | 23.70 | 24.15 | -0.10 | -0.42% | 4 | 882 | 25.06% |
| AMZN260618P00185000 | 2024-05-15 2:22PM EDT | 2026-06-18 | 26.55 | 26.40 | 26.85 | 0.00 | - | 16 | 497 | 24.98% |
| AMZN261218P00185000 | 2024-05-15 1:20PM EDT | 2026-12-18 | 29.50 | 28.80 | 29.75 | 0.00 | - | 1 | 101 | 24.93% |
© 2024 Yahoo. All rights reserved.