Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00185000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 87,465 | 0 | 12.50% |
| AMZN240510C00185000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25,207 | 19,060 | 6.25% |
| AMZN240517C00185000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 13,196 | 28,733 | 3.13% |
| AMZN240524C00185000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 3.13% |
| AMZN240531C00185000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 3.13% |
| AMZN240607C00185000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,073 | 3.13% |
| AMZN240621C00185000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 5.07 | 0.00 | 0.00 | 0.00 | - | 5,895 | 0 | 1.56% |
| AMZN240719C00185000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11,895 | 0 | 1.56% |
| AMZN240816C00185000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1,046 | 6,814 | 1.56% |
| AMZN240920C00185000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 529 | 8,385 | 1.56% |
| AMZN241018C00185000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 419 | 1,200 | 1.56% |
| AMZN241115C00185000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 77 | 1,115 | 0.78% |
| AMZN241220C00185000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 154 | 1,321 | 0.78% |
| AMZN250117C00185000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 20.57 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| AMZN250321C00185000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 69 | 783 | 0.78% |
| AMZN250620C00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 144 | 3,024 | 0.78% |
| AMZN250919C00185000 | 2024-05-01 2:49PM EDT | 2025-09-19 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMZN251219C00185000 | 2024-05-01 2:57PM EDT | 2025-12-19 | 36.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMZN260116C00185000 | 2024-05-01 3:40PM EDT | 2026-01-16 | 35.93 | 0.00 | 0.00 | 0.00 | - | 6 | 1,468 | 0.78% |
| AMZN260618C00185000 | 2024-05-01 3:28PM EDT | 2026-06-18 | 44.21 | 0.00 | 0.00 | 0.00 | - | 14 | 5,466 | 0.39% |
| AMZN261218C00185000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 48.20 | 0.00 | 0.00 | 0.00 | - | 265 | 689 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00185000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8,439 | 8,686 | 0.00% |
| AMZN240510P00185000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2,144 | 1,305 | 0.00% |
| AMZN240517P00185000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2,687 | 0 | 0.00% |
| AMZN240524P00185000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | 399 | 1,679 | 0.00% |
| AMZN240531P00185000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 7.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| AMZN240607P00185000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 9.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240621P00185000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 435 | 27,460 | 0.00% |
| AMZN240719P00185000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 574 | 4,438 | 0.00% |
| AMZN240816P00185000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 14.07 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AMZN241018P00185000 | 2024-05-01 3:18PM EDT | 2024-10-18 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 784 | 0.00% |
| AMZN241115P00185000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 15.32 | 0.00 | 0.00 | 0.00 | - | 31 | 570 | 0.00% |
| AMZN241220P00185000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 78 | 1,541 | 0.00% |
| AMZN250117P00185000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 16.93 | 0.00 | 0.00 | 0.00 | - | 762 | 13,120 | 0.00% |
| AMZN250321P00185000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,183 | 0.00% |
| AMZN250620P00185000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919P00185000 | 2024-05-01 9:32AM EDT | 2025-09-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-30 9:35AM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 13 | 780 | 0.00% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 33.27 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 0.00% |
| AMZN261218P00185000 | 2024-05-01 9:52AM EDT | 2026-12-18 | 30.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.