Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 88.20 | 98.75 | 99.20 | 0.00 | - | 2 | 21 | 191.99% |
| AMZN240621C00090000 | 2024-05-02 1:18PM EDT | 2024-06-21 | 94.00 | 99.15 | 99.95 | 0.00 | - | 11 | 4,943 | 109.67% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 99.55 | 100.00 | 0.00 | - | 14 | 722 | 91.85% |
| AMZN240816C00090000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 98.40 | 99.85 | 100.45 | 0.00 | - | 1 | 1 | 84.40% |
| AMZN240920C00090000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 92.57 | 100.50 | 101.10 | 0.00 | - | 2 | 889 | 80.15% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 100.90 | 101.55 | 0.00 | - | 6 | 13 | 76.76% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 80.10 | 101.40 | 102.20 | 0.00 | - | 1 | 2 | 75.15% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN250117C00090000 | 2024-05-06 3:02PM EDT | 2025-01-17 | 101.40 | 102.35 | 103.20 | 0.00 | - | 7 | 4,447 | 70.69% |
| AMZN250321C00090000 | 2024-04-30 2:02PM EDT | 2025-03-21 | 95.03 | 102.75 | 104.55 | 0.00 | - | 2 | 6 | 67.27% |
| AMZN250620C00090000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 94.00 | 103.80 | 106.30 | 0.00 | - | 1 | 2,728 | 64.41% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 105.30 | 106.85 | 0.00 | - | 1 | 8 | 61.40% |
| AMZN251219C00090000 | 2024-05-03 2:15PM EDT | 2025-12-19 | 105.15 | 106.00 | 108.90 | 0.00 | - | 5 | 554 | 60.14% |
| AMZN260116C00090000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 101.75 | 106.80 | 109.65 | 0.00 | - | 20 | 251 | 60.71% |
| AMZN260618C00090000 | 2024-05-02 9:48AM EDT | 2026-06-18 | 105.00 | 108.00 | 110.95 | 0.00 | - | 1 | 14 | 57.09% |
| AMZN261218C00090000 | 2024-05-06 12:00PM EDT | 2026-12-18 | 111.00 | 111.90 | 114.25 | 0.00 | - | 1 | 122 | 58.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00090000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 757 | 131.25% |
| AMZN240621P00090000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,836 | 65.63% |
| AMZN240719P00090000 | 2024-05-06 10:44AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 1,611 | 59.77% |
| AMZN240816P00090000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 124 | 54.10% |
| AMZN240920P00090000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.12 | -0.04 | -44.44% | 1 | 10,056 | 51.07% |
| AMZN241018P00090000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 0.14 | 0.08 | 0.15 | 0.00 | - | 100 | 147 | 47.85% |
| AMZN241115P00090000 | 2024-05-03 1:10PM EDT | 2024-11-15 | 0.22 | 0.15 | 0.22 | 0.00 | - | 66 | 100 | 46.58% |
| AMZN241220P00090000 | 2024-05-06 10:38AM EDT | 2024-12-20 | 0.29 | 0.22 | 0.30 | 0.00 | - | 1 | 556 | 44.82% |
| AMZN250117P00090000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 0.35 | 0.32 | 0.36 | -0.01 | -2.78% | 116 | 24,385 | 43.51% |
| AMZN250321P00090000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 0.59 | 0.48 | 0.56 | 0.00 | - | 34 | 343 | 41.85% |
| AMZN250620P00090000 | 2024-05-03 12:52PM EDT | 2025-06-20 | 0.91 | 0.75 | 0.84 | 0.00 | - | 48 | 3,758 | 39.67% |
| AMZN250919P00090000 | 2024-05-06 12:24PM EDT | 2025-09-19 | 1.21 | 1.07 | 1.17 | 0.00 | - | 12 | 98 | 38.27% |
| AMZN251219P00090000 | 2024-05-07 9:56AM EDT | 2025-12-19 | 1.53 | 1.46 | 1.51 | -0.21 | -12.07% | 10 | 4,092 | 37.13% |
| AMZN260116P00090000 | 2024-05-02 10:46AM EDT | 2026-01-16 | 1.92 | 1.53 | 1.63 | 0.00 | - | 3 | 3,054 | 36.90% |
| AMZN260618P00090000 | 2024-05-03 10:33AM EDT | 2026-06-18 | 2.42 | 2.17 | 2.28 | 0.00 | - | 2 | 656 | 35.71% |
| AMZN261218P00090000 | 2024-05-06 2:32PM EDT | 2026-12-18 | 3.20 | 2.80 | 3.30 | 0.00 | - | 114 | 146 | 35.29% |
© 2024 Yahoo. All rights reserved.