Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00220000 | 2024-05-17 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 28,005 | 112.50% |
| AMZN240524C00220000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,097 | 42.19% |
| AMZN240531C00220000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,885 | 33.20% |
| AMZN240607C00220000 | 2024-05-16 1:22PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 1,180 | 30.47% |
| AMZN240614C00220000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 3 | 78 | 12.50% |
| AMZN240621C00220000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 4,118 | 24.90% |
| AMZN240628C00220000 | 2024-05-17 10:03AM EDT | 2024-06-28 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 14 | 299 | 24.95% |
| AMZN240719C00220000 | 2024-05-17 10:22AM EDT | 2024-07-19 | 0.31 | 0.29 | 0.30 | +0.02 | +6.90% | 22 | 2,322 | 23.51% |
| AMZN240816C00220000 | 2024-05-17 10:34AM EDT | 2024-08-16 | 1.62 | 1.52 | 1.56 | +0.10 | +6.58% | 27 | 2,797 | 28.60% |
| AMZN240920C00220000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 2.53 | 2.47 | 2.53 | +0.12 | +4.98% | 14 | 3,036 | 28.23% |
| AMZN241018C00220000 | 2024-05-17 9:38AM EDT | 2024-10-18 | 3.40 | 3.25 | 3.40 | -0.05 | -1.45% | 22 | 1,133 | 28.30% |
| AMZN241115C00220000 | 2024-05-17 10:58AM EDT | 2024-11-15 | 5.25 | 5.25 | 5.30 | +0.09 | +1.73% | 3 | 382 | 30.93% |
| AMZN241220C00220000 | 2024-05-17 9:55AM EDT | 2024-12-20 | 6.50 | 6.35 | 6.50 | +0.25 | +4.00% | 10 | 2,134 | 30.95% |
| AMZN250117C00220000 | 2024-05-17 10:10AM EDT | 2025-01-17 | 7.40 | 7.30 | 7.45 | +0.20 | +2.78% | 20 | 14,858 | 30.99% |
| AMZN250321C00220000 | 2024-05-17 10:49AM EDT | 2025-03-21 | 10.55 | 10.35 | 10.55 | +0.30 | +2.93% | 22 | 1,190 | 32.82% |
| AMZN250620C00220000 | 2024-05-16 2:56PM EDT | 2025-06-20 | 14.26 | 14.30 | 14.45 | 0.00 | - | 43 | 3,277 | 34.25% |
| AMZN250919C00220000 | 2024-05-17 10:08AM EDT | 2025-09-19 | 18.14 | 17.95 | 18.15 | +0.19 | +1.06% | 1 | 201 | 35.40% |
| AMZN251219C00220000 | 2024-05-16 2:00PM EDT | 2025-12-19 | 21.75 | 21.45 | 21.70 | 0.00 | - | 121 | 579 | 36.39% |
| AMZN260116C00220000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 22.23 | 22.30 | 22.55 | 0.00 | - | 19 | 2,093 | 36.45% |
| AMZN260618C00220000 | 2024-05-15 2:34PM EDT | 2026-06-18 | 27.92 | 27.75 | 28.15 | 0.00 | - | 17 | 2,239 | 37.87% |
| AMZN261218C00220000 | 2024-05-16 11:56AM EDT | 2026-12-18 | 34.27 | 33.00 | 34.25 | 0.00 | - | 3 | 358 | 39.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00220000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 36.00 | 35.35 | 35.65 | 0.00 | - | 1 | 1 | 171.88% |
| AMZN240524P00220000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 34.02 | 35.35 | 35.70 | 0.00 | - | 7 | 7 | 62.11% |
| AMZN240531P00220000 | 2024-05-16 1:43PM EDT | 2024-05-31 | 35.20 | 35.30 | 35.70 | 0.00 | - | 6 | 3 | 50.78% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 32.25 | 35.25 | 35.70 | 0.00 | - | 60 | 0 | 41.94% |
| AMZN240621P00220000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 33.20 | 35.30 | 35.65 | 0.00 | - | 2 | 0 | 31.91% |
| AMZN240719P00220000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 34.80 | 35.40 | 35.70 | 0.00 | - | 3 | 0 | 24.61% |
| AMZN240816P00220000 | 2024-05-17 9:52AM EDT | 2024-08-16 | 35.30 | 35.10 | 35.65 | -0.39 | -1.09% | 16 | 87 | 20.00% |
| AMZN240920P00220000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 36.45 | 35.40 | 36.00 | 0.00 | - | 1 | 49 | 19.75% |
| AMZN241018P00220000 | 2024-05-15 3:09PM EDT | 2024-10-18 | 35.47 | 35.75 | 36.15 | 0.00 | - | 22 | 22 | 18.73% |
| AMZN241115P00220000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 33.02 | 36.20 | 36.80 | 0.00 | - | 13 | 8 | 20.01% |
| AMZN241220P00220000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 35.30 | 36.70 | 37.25 | 0.00 | - | 8 | 39 | 19.81% |
| AMZN250117P00220000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 38.10 | 37.10 | 37.55 | 0.00 | - | 1 | 233 | 19.50% |
| AMZN250321P00220000 | 2024-05-09 1:19PM EDT | 2025-03-21 | 34.65 | 38.40 | 38.95 | 0.00 | - | 3 | 4 | 20.55% |
| AMZN250620P00220000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 38.70 | 39.95 | 40.60 | 0.00 | - | 39 | 203 | 20.92% |
| AMZN250919P00220000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 40.93 | 41.55 | 42.30 | 0.00 | - | 1 | 11 | 21.32% |
| AMZN251219P00220000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 43.00 | 43.10 | 43.55 | 0.00 | - | 1 | 12 | 21.16% |
| AMZN260116P00220000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 43.35 | 43.40 | 43.75 | 0.00 | - | 1 | 42 | 20.91% |
| AMZN260618P00220000 | 2024-05-15 2:34PM EDT | 2026-06-18 | 46.17 | 45.60 | 46.15 | 0.00 | - | 5 | 9 | 21.21% |
| AMZN261218P00220000 | 2024-05-13 11:54AM EDT | 2026-12-18 | 46.95 | 47.70 | 48.55 | 0.00 | - | 20 | 45 | 21.23% |
© 2024 Yahoo. All rights reserved.