Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00210000 | 2024-05-17 10:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 19,969 | 84.38% |
| AMZN240524C00210000 | 2024-05-17 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 1,449 | 25.00% |
| AMZN240531C00210000 | 2024-05-17 10:04AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 13 | 2,027 | 28.52% |
| AMZN240607C00210000 | 2024-05-17 10:38AM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 26 | 1,797 | 25.68% |
| AMZN240614C00210000 | 2024-05-17 9:51AM EDT | 2024-06-14 | 0.17 | 0.16 | 0.17 | 0.00 | - | 4 | 473 | 24.76% |
| AMZN240621C00210000 | 2024-05-17 10:13AM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | 0.00 | - | 21 | 21,433 | 23.83% |
| AMZN240628C00210000 | 2024-05-17 10:01AM EDT | 2024-06-28 | 0.38 | 0.33 | 0.38 | +0.02 | +5.56% | 6 | 157 | 23.73% |
| AMZN240719C00210000 | 2024-05-17 10:46AM EDT | 2024-07-19 | 0.86 | 0.85 | 0.86 | +0.02 | +2.38% | 68 | 8,846 | 23.57% |
| AMZN240816C00210000 | 2024-05-17 10:47AM EDT | 2024-08-16 | 3.05 | 3.05 | 3.10 | +0.16 | +5.54% | 141 | 19,070 | 29.65% |
| AMZN240920C00210000 | 2024-05-17 10:42AM EDT | 2024-09-20 | 4.44 | 4.40 | 4.50 | +0.29 | +7.06% | 18 | 10,135 | 29.43% |
| AMZN241018C00210000 | 2024-05-17 10:07AM EDT | 2024-10-18 | 5.47 | 5.50 | 5.60 | +0.22 | +4.19% | 8 | 1,140 | 29.41% |
| AMZN241115C00210000 | 2024-05-17 9:56AM EDT | 2024-11-15 | 7.88 | 7.80 | 7.95 | +0.23 | +3.01% | 1 | 794 | 32.22% |
| AMZN241220C00210000 | 2024-05-17 10:02AM EDT | 2024-12-20 | 9.20 | 9.10 | 9.25 | +0.20 | +2.22% | 1 | 1,028 | 32.02% |
| AMZN250117C00210000 | 2024-05-17 10:11AM EDT | 2025-01-17 | 10.22 | 10.30 | 10.45 | +0.22 | +2.20% | 4 | 14,710 | 32.28% |
| AMZN250321C00210000 | 2024-05-17 9:50AM EDT | 2025-03-21 | 13.69 | 13.65 | 13.85 | +0.29 | +2.16% | 2 | 1,112 | 34.06% |
| AMZN250620C00210000 | 2024-05-16 2:23PM EDT | 2025-06-20 | 17.60 | 17.85 | 18.05 | 0.00 | - | 72 | 3,620 | 35.50% |
| AMZN250919C00210000 | 2024-05-16 10:56AM EDT | 2025-09-19 | 22.75 | 21.65 | 21.90 | 0.00 | - | 2 | 467 | 36.59% |
| AMZN251219C00210000 | 2024-05-15 2:49PM EDT | 2025-12-19 | 25.15 | 25.25 | 25.50 | 0.00 | - | 20 | 1,178 | 37.49% |
| AMZN260116C00210000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 26.20 | 26.05 | 26.35 | +0.35 | +1.35% | 2 | 1,029 | 37.51% |
| AMZN260618C00210000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 31.32 | 31.70 | 32.05 | 0.00 | - | 12 | 613 | 38.90% |
| AMZN261218C00210000 | 2024-05-16 3:54PM EDT | 2026-12-18 | 36.99 | 37.15 | 37.95 | 0.00 | - | 2 | 244 | 39.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00210000 | 2024-05-17 10:05AM EDT | 2024-05-17 | 25.18 | 25.05 | 25.20 | +0.18 | +0.72% | 10 | 16 | 0.00% |
| AMZN240524P00210000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 24.06 | 25.00 | 25.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN240531P00210000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 22.65 | 24.85 | 25.20 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 25.90 | 24.90 | 25.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240614P00210000 | 2024-05-15 10:34AM EDT | 2024-06-14 | 26.45 | 24.85 | 25.25 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P00210000 | 2024-05-14 1:24PM EDT | 2024-06-21 | 23.65 | 24.95 | 25.20 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240719P00210000 | 2024-05-16 3:34PM EDT | 2024-07-19 | 26.00 | 25.00 | 25.25 | 0.00 | - | 2 | 349 | 0.00% |
| AMZN240816P00210000 | 2024-05-16 10:24AM EDT | 2024-08-16 | 24.64 | 25.85 | 26.10 | 0.00 | - | 1 | 57 | 17.85% |
| AMZN240920P00210000 | 2024-05-15 3:19PM EDT | 2024-09-20 | 26.00 | 26.40 | 26.70 | 0.00 | - | 1 | 15 | 18.27% |
| AMZN241018P00210000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 27.95 | 26.90 | 27.15 | 0.00 | - | 20 | 52 | 18.24% |
| AMZN241115P00210000 | 2024-05-15 2:08PM EDT | 2024-11-15 | 28.40 | 28.25 | 28.50 | 0.00 | - | 2 | 14 | 20.72% |
| AMZN241220P00210000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 29.30 | 28.65 | 29.30 | 0.00 | - | 2 | 11 | 20.87% |
| AMZN250117P00210000 | 2024-05-16 1:08PM EDT | 2025-01-17 | 29.00 | 29.30 | 29.70 | 0.00 | - | 500 | 687 | 20.50% |
| AMZN250321P00210000 | 2024-05-16 3:38PM EDT | 2025-03-21 | 31.95 | 30.90 | 31.50 | 0.00 | - | 24 | 67 | 21.52% |
| AMZN250620P00210000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 33.95 | 32.95 | 33.30 | 0.00 | - | 1 | 110 | 21.57% |
| AMZN250919P00210000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 34.60 | 34.80 | 35.10 | 0.00 | - | 20 | 613 | 21.78% |
| AMZN251219P00210000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 36.10 | 36.40 | 36.85 | 0.00 | - | 1 | 11 | 22.02% |
| AMZN260116P00210000 | 2024-05-09 1:41PM EDT | 2026-01-16 | 34.70 | 36.80 | 37.30 | 0.00 | - | 12 | 45 | 22.00% |
| AMZN260618P00210000 | 2024-05-15 12:29PM EDT | 2026-06-18 | 39.90 | 39.25 | 39.75 | 0.00 | - | 4 | 71 | 22.08% |
| AMZN261218P00210000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 41.85 | 41.55 | 42.25 | -0.25 | -0.59% | 2 | 214 | 21.99% |
© 2024 Yahoo. All rights reserved.