Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00145000 | 2024-05-09 3:02PM EDT | 2024-05-10 | 45.62 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| AMZN240517C00145000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 45.17 | 0.00 | 0.00 | 0.00 | - | 7 | 2,391 | 0.00% |
| AMZN240524C00145000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 44.46 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN240531C00145000 | 2024-05-09 1:17PM EDT | 2024-05-31 | 46.57 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN240607C00145000 | 2024-05-09 12:08PM EDT | 2024-06-07 | 46.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240614C00145000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 42.66 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN240621C00145000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 45.30 | 0.00 | 0.00 | 0.00 | - | 33 | 15,101 | 0.00% |
| AMZN240719C00145000 | 2024-05-09 2:57PM EDT | 2024-07-19 | 47.82 | 0.00 | 0.00 | 0.00 | - | 6 | 1,096 | 0.00% |
| AMZN240816C00145000 | 2024-05-09 11:21AM EDT | 2024-08-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,289 | 0.00% |
| AMZN240920C00145000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 13 | 4,642 | 0.00% |
| AMZN241018C00145000 | 2024-05-09 11:59AM EDT | 2024-10-18 | 50.58 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| AMZN241115C00145000 | 2024-05-09 11:59AM EDT | 2024-11-15 | 51.88 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN241220C00145000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 53.97 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| AMZN250117C00145000 | 2024-05-09 2:54PM EDT | 2025-01-17 | 54.72 | 0.00 | 0.00 | 0.00 | - | 52 | 6,221 | 0.00% |
| AMZN250321C00145000 | 2024-05-09 1:04PM EDT | 2025-03-21 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 698 | 0.00% |
| AMZN250620C00145000 | 2024-05-09 1:35PM EDT | 2025-06-20 | 59.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,950 | 0.00% |
| AMZN250919C00145000 | 2024-05-09 12:40PM EDT | 2025-09-19 | 62.82 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| AMZN251219C00145000 | 2024-05-09 3:24PM EDT | 2025-12-19 | 65.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,322 | 0.00% |
| AMZN260116C00145000 | 2024-05-08 11:53AM EDT | 2026-01-16 | 63.70 | 0.00 | 0.00 | 0.00 | - | 3 | 756 | 0.00% |
| AMZN260618C00145000 | 2024-05-03 11:04AM EDT | 2026-06-18 | 67.65 | 0.00 | 0.00 | 0.00 | - | 3 | 458 | 0.00% |
| AMZN261218C00145000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 73.26 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,351 | 50.00% |
| AMZN240517P00145000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 8,023 | 50.00% |
| AMZN240524P00145000 | 2024-05-09 3:05PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 25.00% |
| AMZN240531P00145000 | 2024-05-09 9:34AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 25.00% |
| AMZN240607P00145000 | 2024-05-09 11:56AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| AMZN240621P00145000 | 2024-05-09 3:39PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,083 | 15,417 | 12.50% |
| AMZN240719P00145000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 861 | 75,720 | 12.50% |
| AMZN240816P00145000 | 2024-05-09 3:43PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 169 | 2,553 | 12.50% |
| AMZN240920P00145000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 33 | 3,821 | 12.50% |
| AMZN241018P00145000 | 2024-05-09 3:40PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15 | 982 | 6.25% |
| AMZN241115P00145000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 242 | 899 | 6.25% |
| AMZN241220P00145000 | 2024-05-09 3:04PM EDT | 2024-12-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20 | 1,501 | 6.25% |
| AMZN250117P00145000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 6,025 | 6.25% |
| AMZN250321P00145000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,355 | 6.25% |
| AMZN250620P00145000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 2,571 | 6.25% |
| AMZN250919P00145000 | 2024-05-08 2:00PM EDT | 2025-09-19 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 6.25% |
| AMZN251219P00145000 | 2024-05-09 12:59PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 3,316 | 3.13% |
| AMZN260116P00145000 | 2024-05-09 3:04PM EDT | 2026-01-16 | 8.92 | 0.00 | 0.00 | 0.00 | - | 3 | 885 | 3.13% |
| AMZN260618P00145000 | 2024-05-06 3:06PM EDT | 2026-06-18 | 11.64 | 0.00 | 0.00 | 0.00 | - | 4 | 562 | 3.13% |
| AMZN261218P00145000 | 2024-05-09 2:45PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 3.13% |
© 2024 Yahoo. All rights reserved.