Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00125000 | 2024-05-09 1:02PM EDT | 2024-05-17 | 63.00 | 62.25 | 62.90 | -3.41 | -5.13% | 30 | 456 | 126.56% |
| AMZN240524C00125000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 62.52 | 62.20 | 63.25 | 0.00 | - | 1 | 29 | 102.34% |
| AMZN240531C00125000 | 2024-05-07 10:47AM EDT | 2024-05-31 | 64.24 | 62.35 | 63.25 | 0.00 | - | 1 | 3 | 87.21% |
| AMZN240607C00125000 | 2024-05-09 11:04AM EDT | 2024-06-07 | 65.49 | 62.40 | 63.55 | 0.00 | - | 1 | 11 | 81.45% |
| AMZN240614C00125000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 61.95 | 62.55 | 63.50 | 0.00 | - | 1 | 1 | 74.12% |
| AMZN240621C00125000 | 2024-05-10 10:41AM EDT | 2024-06-21 | 64.00 | 62.80 | 63.75 | -2.50 | -3.76% | 5 | 7,248 | 72.85% |
| AMZN240719C00125000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 67.02 | 63.50 | 64.15 | 0.00 | - | 1 | 256 | 63.28% |
| AMZN240816C00125000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 64.66 | 64.00 | 65.05 | -3.78 | -5.52% | 1 | 51 | 59.33% |
| AMZN240920C00125000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 65.53 | 65.10 | 65.90 | -3.67 | -5.30% | 2 | 1,637 | 56.76% |
| AMZN241018C00125000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 66.33 | 65.75 | 66.60 | -0.37 | -0.55% | 3 | 70 | 54.85% |
| AMZN241115C00125000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 69.82 | 66.65 | 67.40 | 0.00 | - | 10 | 20 | 54.13% |
| AMZN241220C00125000 | 2024-05-09 1:21PM EDT | 2024-12-20 | 71.36 | 66.90 | 68.35 | 0.00 | - | 1 | 390 | 51.87% |
| AMZN250117C00125000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 68.87 | 68.30 | 68.95 | -1.68 | -2.38% | 7 | 8,986 | 52.11% |
| AMZN250321C00125000 | 2024-05-10 10:27AM EDT | 2025-03-21 | 71.30 | 69.90 | 70.85 | -2.20 | -2.99% | 1 | 150 | 51.32% |
| AMZN250620C00125000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 75.45 | 72.45 | 73.60 | 0.00 | - | 5 | 9,437 | 51.05% |
| AMZN250919C00125000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 69.95 | 74.75 | 75.50 | 0.00 | - | 10 | 69 | 50.12% |
| AMZN251219C00125000 | 2024-05-09 1:39PM EDT | 2025-12-19 | 77.36 | 76.95 | 77.85 | -2.84 | -3.54% | 3 | 975 | 50.66% |
| AMZN260116C00125000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 81.25 | 77.50 | 78.50 | 0.00 | - | 1 | 878 | 50.54% |
| AMZN260618C00125000 | 2024-04-30 9:30AM EDT | 2026-06-18 | 76.98 | 80.95 | 81.85 | 0.00 | - | 6 | 82 | 50.00% |
| AMZN261218C00125000 | 2024-05-09 12:22PM EDT | 2026-12-18 | 88.65 | 83.40 | 86.20 | 0.00 | - | 4 | 107 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00125000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,219 | 93.75% |
| AMZN240524P00125000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 251 | 65.63% |
| AMZN240531P00125000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 36 | 59.38% |
| AMZN240607P00125000 | 2024-05-03 11:37AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 262 | 55.47% |
| AMZN240621P00125000 | 2024-05-10 10:05AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 2 | 18,274 | 49.81% |
| AMZN240719P00125000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | 0.00 | - | 6 | 6,248 | 40.33% |
| AMZN240816P00125000 | 2024-05-10 11:46AM EDT | 2024-08-16 | 0.28 | 0.24 | 0.27 | +0.01 | +3.70% | 4 | 8,141 | 39.31% |
| AMZN240920P00125000 | 2024-05-09 12:15PM EDT | 2024-09-20 | 0.42 | 0.38 | 0.44 | +0.02 | +5.00% | 12 | 8,688 | 36.60% |
| AMZN241018P00125000 | 2024-05-09 1:10PM EDT | 2024-10-18 | 0.56 | 0.52 | 0.59 | +0.04 | +7.69% | 3 | 198 | 35.11% |
| AMZN241115P00125000 | 2024-05-10 2:27PM EDT | 2024-11-15 | 0.93 | 0.89 | 0.97 | +0.06 | +6.90% | 6 | 193 | 35.80% |
| AMZN241220P00125000 | 2024-05-10 3:01PM EDT | 2024-12-20 | 1.20 | 1.17 | 1.25 | -0.08 | -6.25% | 3 | 10,533 | 34.79% |
| AMZN250117P00125000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 1.47 | 1.46 | 1.50 | +0.04 | +2.80% | 103 | 21,838 | 34.24% |
| AMZN250321P00125000 | 2024-05-09 9:36AM EDT | 2025-03-21 | 2.08 | 2.10 | 2.20 | -0.06 | -2.80% | 2 | 682 | 33.75% |
| AMZN250620P00125000 | 2024-05-10 12:35PM EDT | 2025-06-20 | 3.18 | 2.96 | 3.20 | +0.22 | +7.43% | 2 | 11,432 | 33.07% |
| AMZN250919P00125000 | 2024-04-30 3:26PM EDT | 2025-09-19 | 5.41 | 4.00 | 4.15 | 0.00 | - | 10 | 76 | 32.42% |
| AMZN251219P00125000 | 2024-05-10 3:38PM EDT | 2025-12-19 | 4.99 | 4.90 | 5.15 | -0.11 | -2.16% | 2 | 1,613 | 32.05% |
| AMZN260116P00125000 | 2024-05-10 10:10AM EDT | 2026-01-16 | 5.15 | 5.15 | 5.35 | -0.15 | -2.83% | 2 | 2,030 | 31.73% |
| AMZN260618P00125000 | 2024-05-10 12:43PM EDT | 2026-06-18 | 6.92 | 6.70 | 6.95 | +0.27 | +4.06% | 20 | 749 | 31.27% |
| AMZN261218P00125000 | 2024-05-10 3:33PM EDT | 2026-12-18 | 8.55 | 8.25 | 8.90 | +0.35 | +4.27% | 26 | 62 | 31.03% |
© 2024 Yahoo. All rights reserved.