Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:280.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-21 10:40AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 109 | 1,047 | 37.11% |
| AMZN240816C00280000 | 2024-05-21 11:38AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 1,854 | 32.72% |
| AMZN240920C00280000 | 2024-05-20 2:03PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 59 | 393 | 30.62% |
| AMZN241018C00280000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.12 | 0.12 | 0.15 | -0.05 | -29.41% | 6 | 1,006 | 29.05% |
| AMZN241115C00280000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 0.38 | 0.32 | 0.36 | 0.00 | - | 4 | 372 | 30.18% |
| AMZN241220C00280000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 0.55 | 0.50 | 0.56 | -0.10 | -15.38% | 1 | 404 | 29.63% |
| AMZN250117C00280000 | 2024-05-21 11:25AM EDT | 2025-01-17 | 0.71 | 0.71 | 0.73 | -0.06 | -7.79% | 55 | 1,205 | 29.18% |
| AMZN250321C00280000 | 2024-05-20 3:11PM EDT | 2025-03-21 | 1.51 | 1.53 | 1.59 | -0.18 | -10.65% | 3 | 415 | 30.29% |
| AMZN250620C00280000 | 2024-05-21 11:41AM EDT | 2025-06-20 | 3.10 | 3.05 | 3.15 | -0.20 | -6.12% | 63 | 624 | 31.29% |
| AMZN250919C00280000 | 2024-05-20 9:47AM EDT | 2025-09-19 | 5.65 | 4.95 | 5.05 | 0.00 | - | 2 | 152 | 32.20% |
| AMZN251219C00280000 | 2024-05-21 10:36AM EDT | 2025-12-19 | 7.19 | 7.15 | 7.35 | -0.36 | -4.77% | 4 | 122 | 33.32% |
| AMZN260116C00280000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 7.73 | 7.65 | 7.90 | -0.62 | -7.43% | 26 | 567 | 33.35% |
| AMZN260618C00280000 | 2024-05-21 10:25AM EDT | 2026-06-18 | 11.45 | 11.55 | 11.85 | -0.95 | -7.66% | 34 | 844 | 34.62% |
| AMZN261218C00280000 | 2024-05-21 11:13AM EDT | 2026-12-18 | 15.80 | 15.65 | 16.20 | -0.85 | -5.11% | 34 | 661 | 35.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 92.00 | 97.95 | 98.65 | 0.00 | - | 10 | 0 | 27.52% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 97.85 | 98.75 | 0.00 | - | 20 | 0 | 22.23% |
| AMZN250919P00280000 | 2024-05-07 3:12PM EDT | 2025-09-19 | 91.85 | 97.75 | 98.85 | 0.00 | - | - | 0 | 20.60% |
| AMZN260116P00280000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 95.00 | 97.55 | 98.85 | 0.00 | - | 1 | 1 | 18.51% |
| AMZN261218P00280000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 97.00 | 96.05 | 99.95 | +3.00 | +3.19% | 1 | 46 | 17.87% |
© 2024 Yahoo. All rights reserved.