Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00180000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 7.62 | 7.00 | 7.55 | -1.82 | -19.28% | 1,147 | 3,200 | 44.53% |
| AMZN240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 7.95 | 7.90 | 8.10 | -2.01 | -20.18% | 1,220 | 20,659 | 27.44% |
| AMZN240524C00180000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 8.75 | 8.55 | 8.75 | -1.70 | -16.27% | 195 | 4,344 | 26.44% |
| AMZN240531C00180000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 9.30 | 9.05 | 9.25 | -1.70 | -15.45% | 253 | 2,081 | 25.39% |
| AMZN240607C00180000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 9.91 | 9.65 | 9.85 | -1.54 | -13.45% | 340 | 1,037 | 25.61% |
| AMZN240614C00180000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 10.52 | 10.25 | 10.50 | -1.68 | -13.77% | 166 | 47 | 26.23% |
| AMZN240621C00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 10.90 | 10.85 | 11.00 | -1.75 | -13.83% | 341 | 33,560 | 26.22% |
| AMZN240628C00180000 | 2024-05-10 2:16PM EDT | 2024-06-28 | 12.25 | 11.40 | 12.30 | -1.00 | -7.55% | 15 | 22 | 29.54% |
| AMZN240719C00180000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 13.30 | 13.15 | 13.25 | -1.62 | -10.86% | 1,201 | 16,161 | 27.92% |
| AMZN240816C00180000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 17.06 | 16.95 | 17.10 | -1.69 | -9.01% | 197 | 7,381 | 34.15% |
| AMZN240920C00180000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 19.20 | 19.00 | 19.20 | -2.10 | -9.86% | 287 | 10,031 | 34.21% |
| AMZN241018C00180000 | 2024-05-10 3:29PM EDT | 2024-10-18 | 20.80 | 20.45 | 20.65 | -1.50 | -6.73% | 41 | 1,241 | 34.15% |
| AMZN241115C00180000 | 2024-05-10 2:48PM EDT | 2024-11-15 | 23.32 | 23.05 | 23.25 | -1.53 | -6.16% | 28 | 861 | 36.55% |
| AMZN241220C00180000 | 2024-05-10 3:29PM EDT | 2024-12-20 | 24.70 | 24.65 | 24.85 | -1.70 | -6.44% | 30 | 5,282 | 36.43% |
| AMZN250117C00180000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 26.15 | 25.95 | 26.15 | -1.67 | -6.00% | 80 | 25,509 | 36.53% |
| AMZN250321C00180000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 29.83 | 29.45 | 29.70 | -2.34 | -7.27% | 27 | 2,947 | 38.00% |
| AMZN250620C00180000 | 2024-05-10 3:57PM EDT | 2025-06-20 | 33.95 | 33.70 | 33.95 | -1.65 | -4.63% | 379 | 3,640 | 39.11% |
| AMZN250919C00180000 | 2024-05-10 1:14PM EDT | 2025-09-19 | 37.72 | 37.40 | 37.80 | -2.11 | -5.30% | 1 | 410 | 39.98% |
| AMZN251219C00180000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 41.25 | 41.00 | 41.40 | -1.69 | -3.94% | 3 | 3,230 | 40.76% |
| AMZN260116C00180000 | 2024-05-10 1:23PM EDT | 2026-01-16 | 42.20 | 41.95 | 42.30 | -2.50 | -5.59% | 4 | 7,499 | 40.80% |
| AMZN260618C00180000 | 2024-05-09 3:48PM EDT | 2026-06-18 | 47.81 | 47.30 | 47.80 | -1.39 | -2.83% | 2 | 2,443 | 41.92% |
| AMZN261218C00180000 | 2024-05-10 11:00AM EDT | 2026-12-18 | 53.20 | 52.15 | 53.85 | -1.30 | -2.39% | 7 | 1,555 | 43.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00180000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,980 | 13,827 | 32.81% |
| AMZN240517P00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.36 | +0.03 | +9.68% | 5,832 | 16,409 | 23.10% |
| AMZN240524P00180000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.79 | 0.79 | 0.82 | +0.12 | +17.91% | 1,573 | 1,702 | 22.17% |
| AMZN240531P00180000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.16 | 1.12 | 1.17 | +0.18 | +18.37% | 613 | 1,264 | 21.08% |
| AMZN240607P00180000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 1.51 | 1.52 | 1.60 | +0.15 | +11.03% | 125 | 1,245 | 21.09% |
| AMZN240614P00180000 | 2024-05-10 3:20PM EDT | 2024-06-14 | 1.92 | 1.96 | 2.06 | +0.12 | +6.67% | 241 | 1,187 | 21.39% |
| AMZN240621P00180000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 2.30 | 2.33 | 2.39 | +0.22 | +10.58% | 1,547 | 20,046 | 21.13% |
| AMZN240628P00180000 | 2024-05-10 1:36PM EDT | 2024-06-28 | 2.72 | 2.63 | 2.83 | +0.24 | +9.68% | 56 | 56 | 21.47% |
| AMZN240719P00180000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.90 | +0.25 | +7.04% | 259 | 10,205 | 21.71% |
| AMZN240816P00180000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 6.85 | 6.85 | 7.00 | +0.35 | +5.38% | 139 | 5,980 | 27.04% |
| AMZN240920P00180000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 8.05 | 8.05 | 8.25 | +0.41 | +5.37% | 67 | 14,431 | 26.17% |
| AMZN241018P00180000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 8.75 | 8.85 | 9.05 | +0.85 | +10.76% | 40 | 1,030 | 25.50% |
| AMZN241115P00180000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 10.70 | 10.65 | 10.85 | +0.74 | +7.43% | 1 | 562 | 27.05% |
| AMZN241220P00180000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 11.55 | 11.50 | 11.70 | +0.73 | +6.75% | 65 | 2,087 | 26.38% |
| AMZN250117P00180000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 12.17 | 12.10 | 12.35 | +0.62 | +5.37% | 150 | 17,988 | 25.97% |
| AMZN250321P00180000 | 2024-05-10 11:34AM EDT | 2025-03-21 | 14.42 | 14.20 | 14.50 | +0.87 | +6.42% | 6 | 9,245 | 26.46% |
| AMZN250620P00180000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 16.67 | 16.55 | 16.80 | +0.57 | +3.54% | 246 | 1,804 | 26.36% |
| AMZN250919P00180000 | 2024-05-09 12:27PM EDT | 2025-09-19 | 17.82 | 18.50 | 18.80 | 0.00 | - | 1 | 187 | 26.21% |
| AMZN251219P00180000 | 2024-05-10 12:37PM EDT | 2025-12-19 | 20.85 | 20.35 | 20.65 | +0.49 | +2.41% | 4 | 302 | 26.14% |
| AMZN260116P00180000 | 2024-05-10 12:37PM EDT | 2026-01-16 | 20.95 | 20.65 | 21.05 | +0.65 | +3.20% | 4 | 6,566 | 25.97% |
| AMZN260618P00180000 | 2024-05-10 1:24PM EDT | 2026-06-18 | 23.60 | 23.20 | 23.70 | +0.73 | +3.19% | 4 | 817 | 25.79% |
| AMZN261218P00180000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 26.15 | 25.70 | 26.70 | +0.65 | +2.55% | 2 | 149 | 25.79% |
© 2024 Yahoo. All rights reserved.