Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00240000 | 2024-05-14 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 912 | 162.50% |
| AMZN240524C00240000 | 2024-05-16 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 57.81% |
| AMZN240531C00240000 | 2024-05-13 1:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 236 | 352 | 47.66% |
| AMZN240607C00240000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 41.21% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240621C00240000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 3,662 | 30.86% |
| AMZN240719C00240000 | 2024-05-17 9:34AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 100 | 846 | 26.17% |
| AMZN240816C00240000 | 2024-05-17 12:00PM EDT | 2024-08-16 | 0.38 | 0.37 | 0.39 | -0.02 | -5.00% | 5 | 849 | 28.61% |
| AMZN240920C00240000 | 2024-05-17 1:41PM EDT | 2024-09-20 | 0.78 | 0.72 | 0.78 | +0.03 | +4.00% | 1 | 807 | 27.81% |
| AMZN241018C00240000 | 2024-05-17 12:29PM EDT | 2024-10-18 | 1.12 | 1.10 | 1.15 | -0.27 | -19.42% | 1 | 311 | 27.41% |
| AMZN241115C00240000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 2.23 | 2.18 | 2.25 | 0.00 | - | 25 | 586 | 29.88% |
| AMZN241220C00240000 | 2024-05-17 1:31PM EDT | 2024-12-20 | 2.96 | 2.89 | 2.96 | +0.03 | +1.02% | 278 | 668 | 29.65% |
| AMZN250117C00240000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 3.61 | 3.50 | 3.65 | -0.24 | -6.23% | 7 | 3,099 | 29.79% |
| AMZN250321C00240000 | 2024-05-17 1:30PM EDT | 2025-03-21 | 5.90 | 5.85 | 5.95 | -0.02 | -0.34% | 3 | 1,189 | 31.49% |
| AMZN250620C00240000 | 2024-05-17 1:22PM EDT | 2025-06-20 | 9.05 | 8.95 | 9.20 | -0.55 | -5.73% | 24 | 1,147 | 32.98% |
| AMZN250919C00240000 | 2024-05-16 3:38PM EDT | 2025-09-19 | 12.25 | 12.25 | 12.40 | 0.00 | - | 1 | 335 | 34.09% |
| AMZN251219C00240000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 15.70 | 15.45 | 15.75 | 0.00 | - | 7 | 414 | 35.25% |
| AMZN260116C00240000 | 2024-05-17 11:55AM EDT | 2026-01-16 | 16.50 | 16.25 | 16.55 | -0.15 | -0.90% | 3 | 673 | 35.33% |
| AMZN260618C00240000 | 2024-05-15 9:36AM EDT | 2026-06-18 | 22.00 | 21.40 | 21.75 | 0.00 | - | 4 | 898 | 36.69% |
| AMZN261218C00240000 | 2024-05-15 1:25PM EDT | 2026-12-18 | 26.50 | 26.45 | 27.40 | 0.00 | - | 2 | 715 | 37.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 52.00 | 55.50 | 55.80 | 0.00 | - | 15 | 0 | 213.28% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 55.35 | 55.85 | 0.00 | - | 9 | 0 | 23.98% |
| AMZN241115P00240000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 52.74 | 54.90 | 56.10 | 0.00 | - | 2 | 0 | 20.22% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 55.00 | 56.05 | 0.00 | - | 1 | 1 | 18.09% |
| AMZN250117P00240000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 55.52 | 55.25 | 55.90 | +5.55 | +11.11% | 6 | 0 | 15.53% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 53.20 | 55.40 | 56.00 | 0.00 | - | 1 | 131 | 14.84% |
| AMZN250620P00240000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 54.95 | 55.50 | 57.05 | 0.00 | - | 1 | 4 | 17.70% |
| AMZN250919P00240000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 56.75 | 56.50 | 57.60 | 0.00 | - | 2 | 8 | 17.43% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 57.75 | 59.20 | 0.00 | - | 4 | 4 | 19.12% |
| AMZN260116P00240000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 54.50 | 58.10 | 58.85 | 0.00 | - | 1 | 241 | 18.07% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 59.65 | 60.50 | 0.00 | - | 29 | 29 | 18.56% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 58.50 | 61.60 | 0.00 | - | 10 | 11 | 17.97% |
© 2024 Yahoo. All rights reserved.