Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00130000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 49.32 | 49.10 | 50.95 | +5.82 | +13.38% | 22 | 37 | 141.02% |
| AMZN240510C00130000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 49.66 | 48.85 | 51.35 | +6.91 | +16.16% | 3 | 44 | 98.83% |
| AMZN240517C00130000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 50.00 | 49.15 | 51.10 | +7.65 | +18.06% | 31 | 804 | 80.47% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 49.20 | 51.35 | 0.00 | - | 3 | 3 | 72.95% |
| AMZN240531C00130000 | 2024-04-25 1:34PM EDT | 2024-05-31 | 43.55 | 48.55 | 52.45 | 0.00 | - | 4 | 2 | 69.21% |
| AMZN240621C00130000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 51.10 | 49.10 | 53.00 | +6.18 | +13.76% | 2 | 7,684 | 61.04% |
| AMZN240719C00130000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 40.68 | 50.20 | 53.70 | 0.00 | - | 2 | 998 | 56.73% |
| AMZN240816C00130000 | 2024-04-26 11:10AM EDT | 2024-08-16 | 53.00 | 51.00 | 54.95 | -2.65 | -4.76% | 22 | 111 | 54.87% |
| AMZN240920C00130000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 54.90 | 52.40 | 55.55 | +11.40 | +26.21% | 5 | 5,520 | 52.27% |
| AMZN241018C00130000 | 2024-04-25 11:37AM EDT | 2024-10-18 | 52.35 | 54.15 | 55.50 | +5.05 | +10.68% | 5 | 149 | 51.09% |
| AMZN241115C00130000 | 2024-04-26 3:38PM EDT | 2024-11-15 | 56.20 | 54.50 | 57.50 | +7.88 | +16.31% | 2 | 62 | 51.29% |
| AMZN241220C00130000 | 2024-04-26 9:40AM EDT | 2024-12-20 | 55.00 | 55.60 | 57.85 | +6.75 | +13.99% | 3 | 344 | 52.66% |
| AMZN250117C00130000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 58.00 | 57.20 | 58.75 | +11.20 | +23.93% | 25 | 15,235 | 50.13% |
| AMZN250321C00130000 | 2024-04-24 11:30AM EDT | 2025-03-21 | 57.81 | 59.05 | 60.85 | 0.00 | - | 1 | 176 | 51.61% |
| AMZN250620C00130000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 62.80 | 62.00 | 63.10 | +7.35 | +13.26% | 113 | 2,702 | 50.01% |
| AMZN250919C00130000 | 2024-04-26 3:02PM EDT | 2025-09-19 | 64.80 | 63.95 | 66.40 | +6.00 | +10.20% | 4 | 143 | 50.93% |
| AMZN251219C00130000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 67.86 | 67.00 | 68.25 | +7.50 | +12.43% | 12 | 1,604 | 49.76% |
| AMZN260116C00130000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 68.24 | 67.65 | 68.95 | +6.24 | +10.06% | 4 | 2,544 | 49.68% |
| AMZN260618C00130000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 71.88 | 71.40 | 72.85 | +1.93 | +2.76% | 1 | 190 | 49.73% |
| AMZN261218C00130000 | 2024-04-26 2:53PM EDT | 2026-12-18 | 75.95 | 74.75 | 77.35 | +5.48 | +7.78% | 6 | 244 | 50.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00130000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 248 | 268 | 100.78% |
| AMZN240510P00130000 | 2024-04-26 12:20PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.12 | -0.06 | -40.00% | 2 | 54 | 75.20% |
| AMZN240517P00130000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 21 | 7,560 | 64.65% |
| AMZN240524P00130000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.18 | -0.14 | -43.75% | 4 | 182 | 57.32% |
| AMZN240531P00130000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 12 | 131 | 52.59% |
| AMZN240621P00130000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.39 | -0.20 | -35.71% | 35 | 13,821 | 46.24% |
| AMZN240719P00130000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 0.59 | 0.54 | 0.62 | -0.27 | -31.40% | 15 | 6,237 | 41.16% |
| AMZN240816P00130000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.12 | -0.38 | -25.68% | 63 | 779 | 40.50% |
| AMZN240920P00130000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 1.41 | 1.40 | 1.46 | -0.40 | -22.10% | 4 | 13,657 | 37.68% |
| AMZN241018P00130000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 1.73 | 1.69 | 1.76 | -0.60 | -25.75% | 2 | 377 | 36.24% |
| AMZN241115P00130000 | 2024-04-26 1:08PM EDT | 2024-11-15 | 2.34 | 2.30 | 2.42 | -0.63 | -21.21% | 13 | 3,742 | 36.78% |
| AMZN241220P00130000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 2.76 | 2.76 | 2.84 | -0.79 | -22.25% | 4 | 650 | 35.64% |
| AMZN250117P00130000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 3.19 | 3.10 | 3.20 | -0.61 | -16.05% | 22 | 26,196 | 34.99% |
| AMZN250321P00130000 | 2024-04-26 3:38PM EDT | 2025-03-21 | 4.06 | 4.00 | 4.15 | -0.84 | -17.14% | 6 | 1,358 | 34.31% |
| AMZN250620P00130000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 5.21 | 5.20 | 5.35 | -1.32 | -20.21% | 113 | 5,434 | 33.28% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 6.85 | 6.25 | 6.45 | 0.00 | - | 1 | 836 | 32.44% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 7.59 | 7.40 | 7.55 | 0.00 | - | 1 | 3,903 | 31.89% |
| AMZN260116P00130000 | 2024-04-26 11:28AM EDT | 2026-01-16 | 7.75 | 7.55 | 7.80 | -0.75 | -8.82% | 197 | 4,041 | 31.61% |
| AMZN260618P00130000 | 2024-04-26 11:32AM EDT | 2026-06-18 | 9.40 | 9.15 | 9.45 | -0.85 | -8.29% | 1 | 2,186 | 30.85% |
| AMZN261218P00130000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 10.90 | 10.55 | 11.30 | -0.80 | -6.84% | 2 | 274 | 30.21% |
© 2024 Yahoo. All rights reserved.