Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00140000 | 2024-05-08 9:55AM EDT | 2024-05-10 | 47.45 | 47.80 | 48.40 | -1.84 | -3.73% | 2 | 50 | 146.48% |
| AMZN240517C00140000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 48.27 | 47.75 | 48.70 | -1.58 | -3.17% | 9 | 1,537 | 90.53% |
| AMZN240524C00140000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 47.79 | 47.75 | 49.15 | -1.84 | -3.71% | 1 | 99 | 78.32% |
| AMZN240531C00140000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 47.39 | 48.00 | 49.20 | 0.00 | - | 6 | 32 | 69.73% |
| AMZN240607C00140000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 47.47 | 48.25 | 49.35 | +0.67 | +1.43% | 1 | 65 | 65.19% |
| AMZN240621C00140000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 48.86 | 48.65 | 49.45 | -0.49 | -0.99% | 12 | 7,781 | 57.52% |
| AMZN240719C00140000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 49.70 | 48.95 | 50.20 | -1.65 | -3.21% | 51 | 725 | 54.74% |
| AMZN240816C00140000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 50.19 | 50.50 | 51.25 | -0.36 | -0.71% | 3 | 647 | 50.43% |
| AMZN240920C00140000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 51.80 | 51.60 | 52.25 | -0.77 | -1.46% | 9 | 3,295 | 49.50% |
| AMZN241018C00140000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 53.43 | 51.50 | 53.35 | 0.00 | - | 4 | 79 | 49.05% |
| AMZN241115C00140000 | 2024-05-06 9:31AM EDT | 2024-11-15 | 51.64 | 53.80 | 54.65 | 0.00 | - | 1 | 199 | 49.39% |
| AMZN241220C00140000 | 2024-05-08 1:58PM EDT | 2024-12-20 | 54.56 | 54.85 | 55.65 | -0.54 | -0.98% | 1 | 959 | 48.16% |
| AMZN250117C00140000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 56.06 | 55.95 | 56.50 | +0.25 | +0.45% | 124 | 8,308 | 47.58% |
| AMZN250321C00140000 | 2024-05-08 11:52AM EDT | 2025-03-21 | 58.16 | 58.00 | 58.65 | +0.74 | +1.29% | 1 | 100 | 47.26% |
| AMZN250620C00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 62.15 | 61.05 | 61.70 | 0.00 | - | 3 | 6,934 | 47.24% |
| AMZN250919C00140000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 65.18 | 63.75 | 64.40 | 0.00 | - | 13 | 489 | 47.05% |
| AMZN251219C00140000 | 2024-05-08 2:28PM EDT | 2025-12-19 | 66.94 | 66.55 | 67.15 | +1.16 | +1.76% | 13 | 3,070 | 47.24% |
| AMZN260116C00140000 | 2024-05-07 3:47PM EDT | 2026-01-16 | 67.80 | 67.15 | 67.90 | 0.00 | - | 9 | 798 | 47.21% |
| AMZN260618C00140000 | 2024-05-06 12:04PM EDT | 2026-06-18 | 70.98 | 70.30 | 72.10 | 0.00 | - | 9 | 3,449 | 47.48% |
| AMZN261218C00140000 | 2024-05-08 1:29PM EDT | 2026-12-18 | 75.35 | 75.00 | 77.55 | -1.48 | -1.93% | 1 | 98 | 48.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00140000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,211 | 106.25% |
| AMZN240517P00140000 | 2024-05-08 12:15PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 23 | 4,554 | 67.97% |
| AMZN240524P00140000 | 2024-05-08 9:50AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 1 | 826 | 53.13% |
| AMZN240531P00140000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 1 | 314 | 49.41% |
| AMZN240607P00140000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.14 | 0.02 | 0.10 | 0.00 | - | 2 | 235 | 45.61% |
| AMZN240614P00140000 | 2024-05-02 3:26PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.18 | 0.00 | - | - | 1 | 44.82% |
| AMZN240621P00140000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.13 | +0.03 | +27.27% | 45 | 8,372 | 39.26% |
| AMZN240719P00140000 | 2024-05-08 12:04PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.23 | +0.01 | +4.35% | 1 | 4,446 | 33.64% |
| AMZN240816P00140000 | 2024-05-08 1:03PM EDT | 2024-08-16 | 0.73 | 0.68 | 0.71 | +0.02 | +2.82% | 27 | 1,727 | 35.21% |
| AMZN240920P00140000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 1.05 | 1.02 | 1.07 | 0.00 | - | 15 | 6,957 | 33.25% |
| AMZN241018P00140000 | 2024-05-08 9:56AM EDT | 2024-10-18 | 1.41 | 1.28 | 1.36 | +0.06 | +4.44% | 7 | 3,123 | 32.09% |
| AMZN241115P00140000 | 2024-05-08 3:19PM EDT | 2024-11-15 | 2.05 | 1.93 | 2.06 | -0.04 | -1.91% | 2 | 569 | 33.14% |
| AMZN241220P00140000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 2.51 | 2.43 | 2.51 | +0.03 | +1.21% | 12 | 4,020 | 32.29% |
| AMZN250117P00140000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 2.86 | 2.82 | 2.89 | -0.04 | -1.38% | 22 | 14,891 | 31.81% |
| AMZN250321P00140000 | 2024-05-08 1:41PM EDT | 2025-03-21 | 4.04 | 3.90 | 4.05 | +0.09 | +2.28% | 4 | 3,484 | 31.84% |
| AMZN250620P00140000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 5.48 | 5.30 | 5.45 | +0.23 | +4.38% | 10 | 3,058 | 31.30% |
| AMZN250919P00140000 | 2024-05-07 1:51PM EDT | 2025-09-19 | 6.56 | 6.55 | 6.75 | 0.00 | - | 15 | 1,369 | 30.81% |
| AMZN251219P00140000 | 2024-05-08 2:52PM EDT | 2025-12-19 | 7.97 | 7.85 | 8.05 | -0.52 | -6.12% | 1 | 1,087 | 30.54% |
| AMZN260116P00140000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 8.10 | 8.15 | 8.40 | 0.00 | - | 9 | 5,667 | 30.40% |
| AMZN260618P00140000 | 2024-05-08 10:12AM EDT | 2026-06-18 | 10.35 | 10.15 | 10.90 | -0.15 | -1.43% | 1 | 269 | 30.70% |
| AMZN261218P00140000 | 2024-05-08 10:45AM EDT | 2026-12-18 | 12.07 | 11.90 | 12.70 | +0.02 | +0.17% | 17 | 179 | 29.76% |
© 2024 Yahoo. All rights reserved.