Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00095000 | 2024-05-08 12:30PM EDT | 2024-05-17 | 92.67 | 92.15 | 92.90 | 0.00 | - | 1 | 40 | 185.94% |
| AMZN240621C00095000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 94.05 | 92.65 | 93.45 | 0.00 | - | 2 | 20,794 | 107.03% |
| AMZN240719C00095000 | 2024-05-08 9:39AM EDT | 2024-07-19 | 93.65 | 93.10 | 93.95 | 0.00 | - | 1 | 985 | 92.80% |
| AMZN240816C00095000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 93.50 | 93.55 | 94.30 | 0.00 | - | 1 | 53 | 83.89% |
| AMZN240920C00095000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 94.27 | 94.10 | 94.80 | 0.00 | - | 6 | 1,768 | 77.25% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 94.65 | 96.35 | 0.00 | - | 1 | 2,958 | 66.24% |
| AMZN250117C00095000 | 2024-05-08 10:05AM EDT | 2025-01-17 | 96.01 | 95.20 | 96.90 | 0.00 | - | 1 | 2,361 | 65.37% |
| AMZN250321C00095000 | 2024-04-30 2:02PM EDT | 2025-03-21 | 90.29 | 96.50 | 98.60 | 0.00 | - | 4 | 10 | 64.86% |
| AMZN250620C00095000 | 2024-05-02 1:51PM EDT | 2025-06-20 | 96.49 | 98.25 | 99.90 | 0.00 | - | 1 | 569 | 62.24% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 101.15 | 103.90 | 0.00 | - | 1 | 6 | 65.62% |
| AMZN251219C00095000 | 2024-04-26 11:12AM EDT | 2025-12-19 | 93.55 | 100.40 | 102.80 | 0.00 | - | 1 | 455 | 58.11% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 100.95 | 103.35 | 0.00 | - | 2 | 57 | 58.06% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 103.05 | 105.70 | 0.00 | - | 1 | 20 | 56.48% |
| AMZN261218C00095000 | 2024-05-09 11:41AM EDT | 2026-12-18 | 110.22 | 105.25 | 108.80 | 0.00 | - | 1 | 7 | 55.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00095000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,620 | 153.13% |
| AMZN240621P00095000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 29,282 | 70.31% |
| AMZN240719P00095000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 666 | 55.47% |
| AMZN240816P00095000 | 2024-05-09 12:38PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.09 | 0.00 | - | 40 | 2,978 | 51.86% |
| AMZN240920P00095000 | 2024-05-09 1:35PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.13 | 0.00 | - | 15 | 3,767 | 48.34% |
| AMZN241018P00095000 | 2024-05-10 12:26PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.17 | -0.03 | -17.65% | 10 | 123 | 45.51% |
| AMZN241115P00095000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 0.28 | 0.20 | 0.26 | 0.00 | - | 25 | 124 | 44.58% |
| AMZN241220P00095000 | 2024-05-09 1:10PM EDT | 2024-12-20 | 0.31 | 0.28 | 0.35 | 0.00 | - | 13 | 1,977 | 42.82% |
| AMZN250117P00095000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 0.42 | 0.42 | 0.44 | +0.02 | +5.00% | 10 | 12,902 | 41.87% |
| AMZN250321P00095000 | 2024-05-10 3:11PM EDT | 2025-03-21 | 0.62 | 0.59 | 0.66 | +0.02 | +3.33% | 36 | 114 | 40.14% |
| AMZN250620P00095000 | 2024-05-09 1:12PM EDT | 2025-06-20 | 0.90 | 0.91 | 1.00 | 0.00 | - | 1 | 6,389 | 38.21% |
| AMZN250919P00095000 | 2024-05-10 3:00PM EDT | 2025-09-19 | 1.34 | 1.29 | 1.39 | +0.01 | +0.75% | 4 | 74 | 36.96% |
| AMZN251219P00095000 | 2024-05-10 1:24PM EDT | 2025-12-19 | 1.77 | 1.70 | 1.82 | -0.06 | -3.28% | 6 | 10,822 | 36.08% |
| AMZN260116P00095000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 1.80 | 1.83 | 1.93 | 0.00 | - | 5 | 3,404 | 35.74% |
| AMZN260618P00095000 | 2024-05-09 1:20PM EDT | 2026-06-18 | 2.54 | 2.56 | 2.68 | 0.00 | - | 5 | 154 | 34.67% |
| AMZN261218P00095000 | 2024-05-10 10:10AM EDT | 2026-12-18 | 3.55 | 3.40 | 3.70 | +0.05 | +1.43% | 2 | 37 | 34.00% |
© 2024 Yahoo. All rights reserved.