Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 633 | 1,229 | 50.00% |
| AMZN240510C00250000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 50.00% |
| AMZN240517C00250000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 3,678 | 25.00% |
| AMZN240524C00250000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 107 | 25.00% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| AMZN240621C00250000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 1,942 | 25.00% |
| AMZN240719C00250000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 1,670 | 12.50% |
| AMZN240816C00250000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 186 | 3,847 | 12.50% |
| AMZN240920C00250000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 635 | 12.50% |
| AMZN241018C00250000 | 2024-05-01 3:18PM EDT | 2024-10-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 146 | 423 | 12.50% |
| AMZN241115C00250000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 1.76 | 0.00 | 0.00 | 0.00 | - | 16 | 335 | 12.50% |
| AMZN241220C00250000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 100 | 1,045 | 6.25% |
| AMZN250117C00250000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 481 | 2,041 | 6.25% |
| AMZN250321C00250000 | 2024-05-01 1:22PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 6.25% |
| AMZN250620C00250000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 219 | 1,317 | 6.25% |
| AMZN250919C00250000 | 2024-05-01 2:58PM EDT | 2025-09-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| AMZN251219C00250000 | 2024-05-01 2:44PM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 6.25% |
| AMZN260116C00250000 | 2024-05-01 3:42PM EDT | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 291 | 1,155 | 6.25% |
| AMZN260618C00250000 | 2024-05-01 2:51PM EDT | 2026-06-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 412 | 6.25% |
| AMZN261218C00250000 | 2024-05-01 2:52PM EDT | 2026-12-18 | 25.05 | 0.00 | 0.00 | 0.00 | - | 95 | 491 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00250000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 67.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN261218P00250000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.