Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 111.68 | 111.45 | 112.05 | +6.08 | +5.76% | 8 | 8 | 224.02% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 111.80 | 112.40 | 0.00 | - | 1 | 841 | 135.35% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 112.95 | 113.70 | 0.00 | - | 1 | 881 | 97.41% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 114.25 | 115.20 | 0.00 | - | 1 | 955 | 81.69% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 109.30 | 115.00 | 117.40 | 0.00 | - | 1 | 260 | 71.61% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 116.10 | 117.05 | 119.60 | 0.00 | - | 1 | 129 | 66.89% |
| AMZN260116C00075000 | 2024-05-02 12:33PM EDT | 2026-01-16 | 115.35 | 116.85 | 119.90 | 0.00 | - | 1 | 69 | 65.53% |
| AMZN260618C00075000 | 2024-05-02 12:07PM EDT | 2026-06-18 | 116.75 | 118.65 | 122.05 | 0.00 | - | 1 | 254 | 64.04% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,942 | 146.88% |
| AMZN240621P00075000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,628 | 82.81% |
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,220 | 69.53% |
| AMZN240920P00075000 | 2024-05-02 10:43AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 3,590 | 56.84% |
| AMZN250117P00075000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 0.25 | 0.17 | 0.24 | 0.00 | - | 5 | 5,780 | 49.17% |
| AMZN250620P00075000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 0.64 | 0.43 | 0.51 | 0.00 | - | 1 | 3,002 | 43.63% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 2025-09-19 | 0.93 | 0.64 | 0.73 | 0.00 | - | 48 | 45 | 41.98% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 2025-12-19 | 1.27 | 0.92 | 0.97 | 0.00 | - | 4 | 2,048 | 40.70% |
| AMZN260116P00075000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 1.01 | 0.95 | 1.02 | 0.00 | - | 5 | 696 | 40.16% |
| AMZN260618P00075000 | 2024-05-03 9:32AM EDT | 2026-06-18 | 1.38 | 1.33 | 1.39 | 0.00 | - | 1 | 540 | 38.28% |
© 2024 Yahoo. All rights reserved.