Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00175000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 12.62 | 12.00 | 12.70 | -1.59 | -11.19% | 211 | 905 | 85.74% |
| AMZN240517C00175000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 12.80 | 12.40 | 13.15 | -2.00 | -13.51% | 203 | 18,552 | 40.38% |
| AMZN240524C00175000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 13.20 | 13.05 | 13.30 | -3.43 | -20.63% | 90 | 840 | 31.40% |
| AMZN240531C00175000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 13.55 | 13.30 | 13.75 | -2.43 | -15.21% | 43 | 477 | 30.13% |
| AMZN240607C00175000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 13.90 | 13.80 | 14.05 | -1.88 | -11.91% | 168 | 387 | 28.43% |
| AMZN240614C00175000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 16.60 | 14.30 | 14.55 | -0.10 | -0.60% | 1 | 140 | 28.59% |
| AMZN240621C00175000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 15.00 | 14.80 | 14.95 | -2.00 | -11.76% | 284 | 17,601 | 28.27% |
| AMZN240628C00175000 | 2024-05-09 12:40PM EDT | 2024-06-28 | 16.55 | 14.40 | 16.65 | -1.92 | -10.40% | 5 | 4 | 33.95% |
| AMZN240719C00175000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 16.92 | 16.80 | 17.00 | -1.83 | -9.76% | 188 | 5,964 | 29.76% |
| AMZN240816C00175000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 20.25 | 20.25 | 20.45 | -1.95 | -8.78% | 498 | 4,806 | 35.35% |
| AMZN240920C00175000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 22.65 | 22.25 | 22.45 | -1.35 | -5.63% | 79 | 79,980 | 35.25% |
| AMZN241018C00175000 | 2024-05-10 1:56PM EDT | 2024-10-18 | 24.10 | 23.70 | 23.90 | -2.25 | -8.54% | 16 | 939 | 35.24% |
| AMZN241115C00175000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 26.60 | 26.15 | 26.35 | -2.45 | -8.43% | 38 | 1,505 | 37.45% |
| AMZN241220C00175000 | 2024-05-10 1:55PM EDT | 2024-12-20 | 28.17 | 27.75 | 27.95 | -2.22 | -7.31% | 8 | 3,027 | 37.35% |
| AMZN250117C00175000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 29.25 | 29.00 | 29.25 | -1.65 | -5.34% | 14 | 11,387 | 37.47% |
| AMZN250321C00175000 | 2024-05-09 2:55PM EDT | 2025-03-21 | 35.23 | 32.40 | 32.70 | 0.00 | - | 16 | 1,692 | 38.84% |
| AMZN250620C00175000 | 2024-05-10 3:34PM EDT | 2025-06-20 | 37.02 | 36.55 | 36.95 | -1.93 | -4.96% | 19 | 6,012 | 39.98% |
| AMZN250919C00175000 | 2024-05-09 2:31PM EDT | 2025-09-19 | 40.72 | 40.25 | 40.60 | -2.18 | -5.08% | 1 | 192 | 40.63% |
| AMZN251219C00175000 | 2024-05-09 12:02PM EDT | 2025-12-19 | 46.20 | 43.70 | 44.10 | 0.00 | - | 92 | 1,901 | 41.33% |
| AMZN260116C00175000 | 2024-05-10 11:35AM EDT | 2026-01-16 | 45.10 | 44.60 | 45.00 | -2.31 | -4.87% | 2 | 5,534 | 41.38% |
| AMZN260618C00175000 | 2024-05-10 2:41PM EDT | 2026-06-18 | 50.40 | 49.75 | 50.40 | -2.20 | -4.18% | 7 | 1,002 | 42.45% |
| AMZN261218C00175000 | 2024-05-10 3:35PM EDT | 2026-12-18 | 55.47 | 54.40 | 56.40 | -1.63 | -2.85% | 6 | 532 | 43.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00175000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 512 | 5,524 | 53.13% |
| AMZN240517P00175000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.15 | 0.16 | 0.17 | +0.01 | +7.14% | 7,356 | 17,241 | 28.71% |
| AMZN240524P00175000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 473 | 1,304 | 24.51% |
| AMZN240531P00175000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.51 | 0.49 | 0.52 | +0.06 | +13.33% | 857 | 3,037 | 22.63% |
| AMZN240607P00175000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.73 | 0.72 | 0.78 | +0.08 | +12.31% | 285 | 9,030 | 22.24% |
| AMZN240614P00175000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 1.04 | 1.04 | 1.13 | +0.12 | +13.04% | 226 | 2,809 | 22.58% |
| AMZN240621P00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.32 | 1.29 | 1.34 | +0.13 | +10.92% | 1,707 | 13,535 | 21.99% |
| AMZN240628P00175000 | 2024-05-10 3:10PM EDT | 2024-06-28 | 1.62 | 1.53 | 1.71 | +0.12 | +8.00% | 40 | 215 | 22.41% |
| AMZN240719P00175000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 2.53 | 2.55 | 2.60 | +0.21 | +9.05% | 129 | 3,922 | 22.53% |
| AMZN240816P00175000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 5.25 | 5.25 | 5.40 | +0.27 | +5.42% | 187 | 6,382 | 27.87% |
| AMZN240920P00175000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 6.41 | 6.35 | 6.55 | +0.41 | +6.83% | 42 | 5,610 | 26.87% |
| AMZN241018P00175000 | 2024-05-10 3:31PM EDT | 2024-10-18 | 7.13 | 7.15 | 7.30 | +0.38 | +5.63% | 10 | 2,108 | 26.14% |
| AMZN241115P00175000 | 2024-05-10 11:43AM EDT | 2024-11-15 | 9.10 | 8.85 | 9.05 | +0.45 | +5.20% | 12 | 743 | 27.74% |
| AMZN241220P00175000 | 2024-05-10 12:12PM EDT | 2024-12-20 | 9.90 | 9.70 | 9.85 | +0.65 | +7.03% | 58 | 2,504 | 27.00% |
| AMZN250117P00175000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 10.34 | 10.30 | 10.40 | +0.52 | +5.30% | 49 | 7,481 | 26.43% |
| AMZN250321P00175000 | 2024-05-10 11:11AM EDT | 2025-03-21 | 12.47 | 12.30 | 12.55 | +0.72 | +6.13% | 5 | 1,463 | 27.01% |
| AMZN250620P00175000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 14.55 | 14.60 | 14.85 | +0.55 | +3.93% | 43 | 3,209 | 26.95% |
| AMZN250919P00175000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 16.39 | 16.50 | 16.80 | 0.00 | - | 10 | 131 | 26.76% |
| AMZN251219P00175000 | 2024-05-08 12:52PM EDT | 2025-12-19 | 18.88 | 18.30 | 18.60 | 0.00 | - | 3 | 2,363 | 26.64% |
| AMZN260116P00175000 | 2024-05-09 11:38AM EDT | 2026-01-16 | 18.17 | 18.65 | 19.00 | 0.00 | - | 25 | 581 | 26.47% |
| AMZN260618P00175000 | 2024-05-10 10:22AM EDT | 2026-06-18 | 21.25 | 21.10 | 21.60 | +0.39 | +1.87% | 1 | 775 | 26.27% |
| AMZN261218P00175000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 23.53 | 23.35 | 24.80 | 0.00 | - | 12 | 75 | 26.45% |
© 2024 Yahoo. All rights reserved.