Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,832 | 3,861 | 50.00% |
| AMZN240517C00230000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 462 | 2,621 | 25.00% |
| AMZN240524C00230000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 755 | 25.00% |
| AMZN240531C00230000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 482 | 12.50% |
| AMZN240607C00230000 | 2024-05-01 12:54PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 126 | 12.50% |
| AMZN240621C00230000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 3,644 | 12.50% |
| AMZN240719C00230000 | 2024-05-03 12:37PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 1,180 | 12.50% |
| AMZN240816C00230000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 61 | 2,073 | 6.25% |
| AMZN240920C00230000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 528 | 2,028 | 6.25% |
| AMZN241018C00230000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 328 | 6.25% |
| AMZN241115C00230000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 4.73 | 0.00 | 0.00 | 0.00 | - | 727 | 710 | 6.25% |
| AMZN241220C00230000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 721 | 6.25% |
| AMZN250117C00230000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 24 | 4,369 | 6.25% |
| AMZN250321C00230000 | 2024-05-03 12:03PM EDT | 2025-03-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 29 | 2,307 | 6.25% |
| AMZN250620C00230000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 116 | 730 | 3.13% |
| AMZN250919C00230000 | 2024-05-01 9:52AM EDT | 2025-09-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 3.13% |
| AMZN251219C00230000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 760 | 3.13% |
| AMZN260116C00230000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 27 | 1,166 | 3.13% |
| AMZN260618C00230000 | 2024-05-03 1:19PM EDT | 2026-06-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 3.13% |
| AMZN261218C00230000 | 2024-05-01 3:46PM EDT | 2026-12-18 | 29.74 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00230000 | 2024-05-03 1:22PM EDT | 2024-05-17 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240531P00230000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 50.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN241220P00230000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250117P00230000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 44.80 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 150 | 169 | 0.00% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 28.71% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 48.95 | 50.90 | 0.00 | - | 2 | 4 | 21.53% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 51.05 | 53.55 | 0.00 | - | 1 | 18 | 21.73% |
| AMZN261218P00230000 | 2024-05-03 12:33PM EDT | 2026-12-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.