Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00070000 | 2024-04-29 12:34PM EDT | 2024-06-21 | 110.85 | 117.40 | 117.90 | 0.00 | - | 1 | 2,896 | 141.50% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 2024-09-20 | 114.32 | 117.35 | 118.15 | 0.00 | - | 1 | 538 | 83.84% |
| AMZN250117C00070000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 122.28 | 119.55 | 120.50 | 0.00 | - | 1 | 4,220 | 84.40% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 2025-06-20 | 122.84 | 120.40 | 122.80 | 0.00 | - | 6 | 571 | 74.91% |
| AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 2025-09-19 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 2025-12-19 | 116.20 | 121.95 | 124.45 | 0.00 | - | 1 | 676 | 68.36% |
| AMZN260116C00070000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 109.95 | 121.80 | 124.70 | 0.00 | - | 1 | 272 | 66.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00070000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 5,717 | 90.63% |
| AMZN240920P00070000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 1,375 | 58.40% |
| AMZN250117P00070000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 0.10 | 0.12 | 0.19 | 0.00 | - | 1 | 9,979 | 50.34% |
| AMZN250620P00070000 | 2024-05-07 11:52AM EDT | 2025-06-20 | 0.33 | 0.32 | 0.38 | 0.00 | - | 4 | 1,924 | 45.00% |
| AMZN250919P00070000 | 2024-04-30 10:15AM EDT | 2025-09-19 | 0.73 | 0.44 | 0.53 | 0.00 | - | 16 | 72 | 42.87% |
| AMZN251219P00070000 | 2024-05-02 11:37AM EDT | 2025-12-19 | 0.82 | 0.61 | 0.70 | 0.00 | - | 2 | 880 | 41.33% |
| AMZN260116P00070000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 0.84 | 0.65 | 0.75 | 0.00 | - | 205 | 1,225 | 40.87% |
© 2024 Yahoo. All rights reserved.