Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:245.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00245000 | 2024-05-03 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 301 | 81.25% |
| AMZN240517C00245000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,190 | 51.56% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 32 | 42.97% |
| AMZN240531C00245000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 354 | 37.89% |
| AMZN240607C00245000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 348 | 33.59% |
| AMZN240621C00245000 | 2024-05-07 12:01PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 171 | 166 | 27.93% |
| AMZN240719C00245000 | 2024-05-07 12:03PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 9 | 383 | 24.71% |
| AMZN240816C00245000 | 2024-05-07 9:53AM EDT | 2024-08-16 | 0.56 | 0.56 | 0.60 | +0.05 | +9.80% | 3 | 186 | 28.87% |
| AMZN240920C00245000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 1.00 | 1.08 | 1.12 | 0.00 | - | 10 | 371 | 28.42% |
| AMZN241018C00245000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 1.39 | 1.58 | 1.63 | 0.00 | - | 1 | 153 | 28.33% |
| AMZN241115C00245000 | 2024-05-07 12:07PM EDT | 2024-11-15 | 2.86 | 2.81 | 2.90 | +0.01 | +0.35% | 1 | 350 | 30.70% |
| AMZN241220C00245000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 3.35 | 3.60 | 3.75 | 0.00 | - | 2 | 509 | 30.59% |
| AMZN250117C00245000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 4.43 | 4.35 | 4.45 | +0.40 | +9.93% | 13 | 693 | 30.56% |
| AMZN250321C00245000 | 2024-05-06 1:56PM EDT | 2025-03-21 | 6.40 | 6.85 | 7.00 | 0.00 | - | 22 | 306 | 32.33% |
| AMZN250620C00245000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 9.70 | 10.25 | 10.40 | 0.00 | - | 280 | 3,013 | 33.69% |
| AMZN250919C00245000 | 2024-05-07 10:09AM EDT | 2025-09-19 | 13.45 | 13.35 | 13.70 | +0.95 | +7.60% | 7 | 123 | 34.68% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 15.53 | 16.80 | 17.10 | 0.00 | - | 1 | 240 | 35.72% |
| AMZN260116C00245000 | 2024-05-06 10:35AM EDT | 2026-01-16 | 16.64 | 17.55 | 17.80 | 0.00 | - | 1 | 255 | 35.66% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 2026-06-18 | 19.54 | 22.85 | 23.25 | 0.00 | - | 2 | 266 | 37.08% |
| AMZN261218C00245000 | 2024-05-03 12:03PM EDT | 2026-12-18 | 27.50 | 28.25 | 29.65 | 0.00 | - | 5 | 139 | 38.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 121.97% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 38.16% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 44.65% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 40.45% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 55.55 | 56.50 | 0.00 | - | 2 | 0 | 15.97% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 60.65 | 63.45 | 0.00 | - | - | 3 | 26.51% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 24.59% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 29.72% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 30.35% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 61.45 | 63.70 | 0.00 | - | 20 | 20 | 19.47% |
© 2024 Yahoo. All rights reserved.