Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00145000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 41.36 | 40.90 | 41.85 | +6.36 | +18.17% | 5 | 53 | 89.45% |
| AMZN240517C00145000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 41.60 | 41.05 | 42.05 | +2.01 | +5.08% | 183 | 2,402 | 71.48% |
| AMZN240524C00145000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 40.17 | 41.15 | 42.35 | 0.00 | - | 5 | 51 | 63.87% |
| AMZN240531C00145000 | 2024-05-02 2:00PM EDT | 2024-05-31 | 40.00 | 40.85 | 43.00 | 0.00 | - | 4 | 18 | 58.69% |
| AMZN240607C00145000 | 2024-05-02 1:53PM EDT | 2024-06-07 | 40.47 | 41.35 | 43.90 | 0.00 | - | 5 | 7 | 61.89% |
| AMZN240621C00145000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 42.33 | 42.20 | 42.65 | +1.21 | +2.94% | 38 | 15,146 | 50.27% |
| AMZN240719C00145000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 43.49 | 42.85 | 43.70 | +1.29 | +3.06% | 3 | 1,091 | 49.11% |
| AMZN240816C00145000 | 2024-05-03 10:52AM EDT | 2024-08-16 | 45.64 | 44.25 | 45.10 | +2.35 | +5.43% | 65 | 1,268 | 48.85% |
| AMZN240920C00145000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 45.97 | 45.50 | 46.65 | +1.37 | +3.07% | 44 | 4,694 | 48.06% |
| AMZN241018C00145000 | 2024-05-01 2:58PM EDT | 2024-10-18 | 45.00 | 45.55 | 47.40 | 0.00 | - | 10 | 86 | 46.25% |
| AMZN241115C00145000 | 2024-05-01 2:37PM EDT | 2024-11-15 | 44.50 | 48.10 | 48.80 | 0.00 | - | 2 | 135 | 46.77% |
| AMZN241220C00145000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 49.55 | 49.35 | 50.10 | +1.52 | +3.16% | 2 | 181 | 46.33% |
| AMZN250117C00145000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 51.30 | 50.35 | 50.85 | +1.90 | +3.85% | 1 | 6,247 | 45.47% |
| AMZN250321C00145000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 53.55 | 52.70 | 53.30 | +2.65 | +5.21% | 132 | 496 | 45.69% |
| AMZN250620C00145000 | 2024-05-03 1:59PM EDT | 2025-06-20 | 56.35 | 55.90 | 56.55 | +1.00 | +1.81% | 2 | 1,949 | 45.90% |
| AMZN250919C00145000 | 2024-05-03 9:53AM EDT | 2025-09-19 | 59.63 | 58.80 | 59.50 | +3.58 | +6.39% | 4 | 199 | 46.01% |
| AMZN251219C00145000 | 2024-05-03 12:21PM EDT | 2025-12-19 | 62.50 | 61.75 | 62.40 | +4.10 | +7.02% | 1 | 1,325 | 46.32% |
| AMZN260116C00145000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 63.00 | 62.50 | 63.10 | +3.24 | +5.42% | 3 | 760 | 46.19% |
| AMZN260618C00145000 | 2024-05-03 11:04AM EDT | 2026-06-18 | 67.65 | 66.90 | 67.65 | +2.67 | +4.11% | 3 | 455 | 46.80% |
| AMZN261218C00145000 | 2024-05-01 11:09AM EDT | 2026-12-18 | 66.05 | 70.80 | 72.55 | 0.00 | - | 1 | 192 | 47.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00145000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,320 | 1,937 | 68.75% |
| AMZN240517P00145000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 122 | 7,695 | 53.13% |
| AMZN240524P00145000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 18 | 209 | 44.92% |
| AMZN240531P00145000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 17 | 401 | 41.60% |
| AMZN240607P00145000 | 2024-05-03 2:34PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.20 | -0.08 | -57.14% | 22 | 45 | 41.31% |
| AMZN240621P00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 96 | 15,600 | 34.33% |
| AMZN240719P00145000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | -0.12 | -25.53% | 21 | 75,608 | 30.98% |
| AMZN240816P00145000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.17 | -0.21 | -16.03% | 46 | 2,412 | 34.03% |
| AMZN240920P00145000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 1.60 | 1.61 | 1.67 | -0.25 | -13.51% | 16 | 3,808 | 32.39% |
| AMZN241018P00145000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 2.01 | 1.98 | 2.10 | -0.28 | -12.23% | 13 | 975 | 31.57% |
| AMZN241115P00145000 | 2024-05-03 12:36PM EDT | 2024-11-15 | 2.90 | 2.82 | 2.93 | -0.73 | -20.11% | 18 | 849 | 32.45% |
| AMZN241220P00145000 | 2024-05-03 2:58PM EDT | 2024-12-20 | 3.44 | 3.40 | 3.50 | -0.31 | -8.27% | 10 | 1,500 | 31.74% |
| AMZN250117P00145000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 3.92 | 3.85 | 4.00 | -0.57 | -12.69% | 112 | 5,846 | 31.43% |
| AMZN250321P00145000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 5.15 | 5.10 | 5.25 | -0.45 | -8.04% | 1,460 | 2,461 | 31.26% |
| AMZN250620P00145000 | 2024-05-03 3:19PM EDT | 2025-06-20 | 6.77 | 6.70 | 6.90 | -0.44 | -6.10% | 22 | 2,331 | 30.91% |
| AMZN250919P00145000 | 2024-04-30 2:58PM EDT | 2025-09-19 | 9.95 | 8.10 | 8.30 | 0.00 | - | 1 | 173 | 30.40% |
| AMZN251219P00145000 | 2024-05-02 2:55PM EDT | 2025-12-19 | 9.92 | 9.55 | 9.80 | 0.00 | - | 3 | 3,316 | 30.26% |
| AMZN260116P00145000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 9.99 | 9.85 | 10.00 | -0.21 | -2.06% | 4 | 863 | 29.87% |
| AMZN260618P00145000 | 2024-05-03 12:06PM EDT | 2026-06-18 | 12.15 | 11.90 | 12.30 | -0.45 | -3.57% | 5 | 556 | 29.72% |
| AMZN261218P00145000 | 2024-05-03 12:11PM EDT | 2026-12-18 | 14.15 | 13.80 | 14.55 | -0.98 | -6.48% | 7 | 73 | 29.27% |
© 2024 Yahoo. All rights reserved.