Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:245.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00245000 | 2024-05-15 9:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,190 | 175.00% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 32 | 62.50% |
| AMZN240531C00245000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 887 | 2,559 | 51.17% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 436 | 42.19% |
| AMZN240621C00245000 | 2024-05-16 9:52AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 332 | 32.81% |
| AMZN240719C00245000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 19 | 391 | 26.56% |
| AMZN240816C00245000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.35 | 0.26 | 0.28 | 0.00 | - | 2 | 218 | 28.71% |
| AMZN240920C00245000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 0.59 | 0.54 | 0.58 | 0.00 | - | 4 | 433 | 27.74% |
| AMZN241018C00245000 | 2024-05-17 12:28PM EDT | 2024-10-18 | 0.87 | 0.83 | 0.87 | -0.24 | -21.62% | 2 | 157 | 27.22% |
| AMZN241115C00245000 | 2024-05-14 2:40PM EDT | 2024-11-15 | 2.25 | 1.73 | 1.81 | 0.00 | - | 2 | 350 | 29.68% |
| AMZN241220C00245000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 2.76 | 2.37 | 2.45 | 0.00 | - | 26 | 688 | 29.47% |
| AMZN250117C00245000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 3.09 | 2.94 | 3.05 | 0.00 | - | 8 | 839 | 29.54% |
| AMZN250321C00245000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 5.10 | 4.95 | 5.10 | 0.00 | - | 7 | 323 | 31.09% |
| AMZN250620C00245000 | 2024-05-16 1:44PM EDT | 2025-06-20 | 8.30 | 7.95 | 8.15 | 0.00 | - | 2 | 3,189 | 32.58% |
| AMZN250919C00245000 | 2024-05-15 3:42PM EDT | 2025-09-19 | 11.28 | 11.05 | 11.30 | -0.57 | -4.81% | 2 | 164 | 33.81% |
| AMZN251219C00245000 | 2024-05-14 3:05PM EDT | 2025-12-19 | 15.70 | 14.20 | 14.50 | 0.00 | - | 1 | 239 | 34.91% |
| AMZN260116C00245000 | 2024-05-17 10:42AM EDT | 2026-01-16 | 15.37 | 14.95 | 15.25 | -0.26 | -1.66% | 1 | 273 | 34.96% |
| AMZN260618C00245000 | 2024-05-14 12:09PM EDT | 2026-06-18 | 21.00 | 19.95 | 20.35 | 0.00 | - | 1 | 268 | 36.33% |
| AMZN261218C00245000 | 2024-05-16 11:23AM EDT | 2026-12-18 | 26.25 | 24.80 | 25.95 | 0.00 | - | 1 | 139 | 37.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00245000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 57.02 | 60.70 | 60.95 | 0.00 | - | - | 0 | 265.23% |
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 123.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 57.15 | 60.35 | 61.10 | 0.00 | - | 1 | 0 | 20.67% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 33.67% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 60.40 | 61.10 | 0.00 | - | 2 | 0 | 17.40% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 59.57 | 60.20 | 61.05 | 0.00 | - | 2 | 0 | 15.04% |
| AMZN250919P00245000 | 2024-05-13 1:11PM EDT | 2025-09-19 | 60.60 | 61.00 | 61.95 | 0.00 | - | 4 | 4 | 16.94% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 61.70 | 63.00 | 0.00 | - | 10 | 7 | 18.00% |
| AMZN260116P00245000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 61.42 | 62.10 | 63.00 | 0.00 | - | 64 | 65 | 17.59% |
| AMZN260618P00245000 | 2024-05-08 3:23PM EDT | 2026-06-18 | 62.10 | 62.95 | 64.50 | 0.00 | - | 133 | 133 | 18.16% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 16.84% |
© 2024 Yahoo. All rights reserved.