Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-05-09 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,014 | 68.75% |
| AMZN240621C00260000 | 2024-05-09 2:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 1,701 | 31.64% |
| AMZN240719C00260000 | 2024-05-07 2:54PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 1,497 | 27.34% |
| AMZN240816C00260000 | 2024-05-09 3:34PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.20 | 0.00 | - | 39 | 145 | 29.15% |
| AMZN240920C00260000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 0.53 | 0.38 | 0.44 | 0.00 | - | 1 | 335 | 28.37% |
| AMZN241018C00260000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 0.70 | 0.63 | 0.67 | 0.00 | - | 10 | 529 | 27.82% |
| AMZN241115C00260000 | 2024-05-09 3:29PM EDT | 2024-11-15 | 1.59 | 1.33 | 1.40 | 0.00 | - | 16 | 53 | 29.92% |
| AMZN241220C00260000 | 2024-05-10 9:33AM EDT | 2024-12-20 | 2.00 | 1.85 | 1.93 | -0.20 | -9.09% | 1 | 213 | 29.67% |
| AMZN250117C00260000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 2.63 | 2.28 | 2.37 | 0.00 | - | 24 | 2,585 | 29.48% |
| AMZN250321C00260000 | 2024-05-09 2:14PM EDT | 2025-03-21 | 4.70 | 4.10 | 4.20 | 0.00 | - | 10 | 448 | 31.07% |
| AMZN250620C00260000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 7.80 | 6.80 | 7.00 | 0.00 | - | 10 | 867 | 32.52% |
| AMZN250919C00260000 | 2024-05-01 11:47AM EDT | 2025-09-19 | 7.85 | 9.65 | 9.85 | 0.00 | - | 3 | 110 | 33.54% |
| AMZN251219C00260000 | 2024-05-06 9:56AM EDT | 2025-12-19 | 12.26 | 12.50 | 12.85 | 0.00 | - | 1 | 328 | 34.55% |
| AMZN260116C00260000 | 2024-05-09 10:05AM EDT | 2026-01-16 | 13.95 | 13.35 | 13.55 | 0.00 | - | 1 | 722 | 34.57% |
| AMZN260618C00260000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 19.60 | 18.05 | 18.50 | 0.00 | - | 8 | 545 | 35.91% |
| AMZN261218C00260000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 24.87 | 23.15 | 23.90 | 0.00 | - | 5 | 56 | 36.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 71.95 | 71.90 | 0.00 | - | - | 0 | 91.60% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 80.30 | 81.95 | 0.00 | - | - | 0 | 111.49% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 49.38% |
| AMZN240920P00260000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 71.80 | 71.65 | 72.55 | 0.00 | - | 33 | 0 | 31.01% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 37.43% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 44.03% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 36.15% |
| AMZN260116P00260000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 72.25 | 71.95 | 73.50 | 0.00 | - | 10 | 237 | 17.38% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 72.95 | 74.40 | 0.00 | - | 1 | 6 | 17.34% |
© 2024 Yahoo. All rights reserved.