Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 2024-05-03 | 67.25 | 73.55 | 75.90 | 0.00 | - | 1 | 10 | 166.41% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 73.45 | 76.30 | 0.00 | - | 20 | 20 | 132.91% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 71.94 | 73.95 | 75.90 | 0.00 | - | 1 | 146 | 111.52% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 72.95 | 73.25 | 77.15 | 0.00 | - | 1 | 1 | 96.29% |
| AMZN240621C00105000 | 2024-04-25 11:05AM EDT | 2024-06-21 | 67.42 | 73.60 | 77.50 | 0.00 | - | 2 | 4,296 | 83.35% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 74.15 | 78.05 | 0.00 | - | 1 | 237 | 75.24% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 69.42 | 74.80 | 78.70 | 0.00 | - | 1 | 4 | 71.16% |
| AMZN240920C00105000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 77.50 | 76.15 | 78.75 | +3.50 | +4.73% | 86 | 1,801 | 66.96% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 76.05 | 79.95 | 0.00 | - | 1 | 2 | 64.54% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 66.10 | 76.75 | 80.65 | 0.00 | - | 1 | 3 | 63.40% |
| AMZN241220C00105000 | 2024-04-26 1:32PM EDT | 2024-12-20 | 79.61 | 77.45 | 81.40 | +8.61 | +12.13% | 5 | 1,305 | 61.66% |
| AMZN250117C00105000 | 2024-04-26 1:43PM EDT | 2025-01-17 | 80.24 | 78.10 | 82.05 | +0.89 | +1.12% | 1 | 2,200 | 60.83% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 80.30 | 82.50 | 0.00 | - | 10 | 11 | 59.03% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 80.19 | 82.05 | 84.50 | 0.00 | - | 1 | 442 | 57.30% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 83.10 | 87.00 | +2.88 | +3.49% | 1 | 18 | 56.05% |
| AMZN251219C00105000 | 2024-04-26 9:45AM EDT | 2025-12-19 | 84.15 | 85.75 | 87.90 | +4.03 | +5.03% | 5 | 1,708 | 55.27% |
| AMZN260116C00105000 | 2024-04-25 9:38AM EDT | 2026-01-16 | 78.42 | 86.20 | 88.45 | 0.00 | - | 1 | 181 | 55.01% |
| AMZN260618C00105000 | 2024-04-24 10:29AM EDT | 2026-06-18 | 88.36 | 88.90 | 91.40 | 0.00 | - | 1 | 79 | 54.20% |
| AMZN261218C00105000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 91.75 | 91.30 | 95.25 | +7.10 | +8.39% | 1 | 78 | 53.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 139.06% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 6,100 | 101.95% |
| AMZN240517P00105000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 6,302 | 78.13% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 76.17% |
| AMZN240621P00105000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.13 | -0.04 | -30.77% | 7 | 11,085 | 57.62% |
| AMZN240719P00105000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 0.20 | 0.12 | 0.20 | 0.00 | - | 20 | 1,550 | 50.78% |
| AMZN240816P00105000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 0.38 | 0.28 | 0.34 | 0.00 | - | 2 | 371 | 49.17% |
| AMZN240920P00105000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.63 | 0.40 | 0.45 | 0.00 | - | 1 | 4,492 | 44.95% |
| AMZN241018P00105000 | 2024-04-26 3:11PM EDT | 2024-10-18 | 0.55 | 0.50 | 0.58 | -0.02 | -3.51% | 19 | 21 | 43.09% |
| AMZN241115P00105000 | 2024-04-25 10:40AM EDT | 2024-11-15 | 1.00 | 0.75 | 0.83 | 0.00 | - | 1 | 128 | 42.81% |
| AMZN241220P00105000 | 2024-04-25 1:48PM EDT | 2024-12-20 | 1.17 | 0.96 | 1.03 | 0.00 | - | 1 | 339 | 41.31% |
| AMZN250117P00105000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 1.24 | 1.18 | 1.22 | -0.17 | -12.06% | 3 | 28,619 | 40.52% |
| AMZN250321P00105000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 1.71 | 1.57 | 1.64 | -0.24 | -12.31% | 30 | 266 | 38.96% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.16 | 2.24 | 0.00 | - | 1 | 4,189 | 37.24% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 3.28 | 2.79 | 2.90 | 0.00 | - | 3 | 17 | 36.18% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 2025-12-19 | 3.55 | 3.40 | 3.55 | 0.00 | - | 10 | 2,707 | 35.32% |
| AMZN260116P00105000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 4.09 | 3.50 | 3.70 | 0.00 | - | 1 | 2,089 | 34.96% |
| AMZN260618P00105000 | 2024-04-25 10:35AM EDT | 2026-06-18 | 5.23 | 4.50 | 4.80 | 0.00 | - | 3 | 1,117 | 34.01% |
© 2024 Yahoo. All rights reserved.