Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00185000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 2.45 | 2.35 | 2.65 | -2.10 | -46.15% | 5,865 | 9,445 | 23.83% |
| AMZN240517C00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.83 | 3.80 | 3.90 | -1.77 | -31.61% | 3,562 | 23,519 | 22.40% |
| AMZN240524C00185000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 4.89 | 4.80 | 4.95 | -1.61 | -24.77% | 471 | 2,356 | 23.73% |
| AMZN240531C00185000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 5.52 | 5.45 | 5.60 | -1.58 | -22.25% | 715 | 2,759 | 23.27% |
| AMZN240607C00185000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 6.35 | 6.20 | 6.35 | -1.65 | -20.63% | 170 | 1,167 | 23.94% |
| AMZN240614C00185000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 7.00 | 6.95 | 7.10 | -1.50 | -17.65% | 311 | 244 | 24.76% |
| AMZN240621C00185000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 7.70 | 7.50 | 7.60 | -1.40 | -15.38% | 738 | 40,529 | 24.63% |
| AMZN240628C00185000 | 2024-05-10 3:45PM EDT | 2024-06-28 | 8.26 | 8.15 | 8.30 | -2.14 | -20.58% | 49 | 15 | 25.42% |
| AMZN240719C00185000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 9.97 | 9.90 | 10.05 | -1.51 | -13.15% | 8,461 | 22,317 | 26.72% |
| AMZN240816C00185000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 14.10 | 13.90 | 14.05 | -1.25 | -8.14% | 335 | 8,658 | 33.04% |
| AMZN240920C00185000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 16.20 | 16.00 | 16.20 | -1.30 | -7.43% | 588 | 7,662 | 33.21% |
| AMZN241018C00185000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 17.60 | 17.50 | 17.70 | -1.40 | -7.37% | 62 | 1,331 | 33.25% |
| AMZN241115C00185000 | 2024-05-10 11:55AM EDT | 2024-11-15 | 20.36 | 20.15 | 20.35 | -1.44 | -6.61% | 9 | 1,205 | 35.69% |
| AMZN241220C00185000 | 2024-05-10 1:55PM EDT | 2024-12-20 | 21.95 | 21.80 | 22.00 | -1.64 | -6.95% | 319 | 1,725 | 35.65% |
| AMZN250117C00185000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 23.25 | 23.05 | 23.25 | -1.35 | -5.49% | 579 | 14,685 | 35.67% |
| AMZN250321C00185000 | 2024-05-10 3:14PM EDT | 2025-03-21 | 26.78 | 26.65 | 26.90 | -2.47 | -8.44% | 7 | 828 | 37.27% |
| AMZN250620C00185000 | 2024-05-10 3:20PM EDT | 2025-06-20 | 31.42 | 31.00 | 31.25 | -1.60 | -4.85% | 29 | 2,979 | 38.48% |
| AMZN250919C00185000 | 2024-05-10 1:35PM EDT | 2025-09-19 | 35.03 | 34.80 | 35.15 | -2.12 | -5.71% | 3 | 276 | 39.39% |
| AMZN251219C00185000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 40.24 | 38.40 | 38.75 | 0.00 | - | 6 | 1,109 | 40.15% |
| AMZN260116C00185000 | 2024-05-10 11:43AM EDT | 2026-01-16 | 39.55 | 39.35 | 39.70 | -1.97 | -4.74% | 7 | 1,432 | 40.24% |
| AMZN260618C00185000 | 2024-05-10 12:22PM EDT | 2026-06-18 | 45.53 | 44.70 | 45.25 | -1.97 | -4.15% | 7 | 5,481 | 41.37% |
| AMZN261218C00185000 | 2024-05-10 3:05PM EDT | 2026-12-18 | 50.80 | 50.20 | 51.50 | -1.70 | -3.24% | 41 | 1,169 | 42.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00185000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9,204 | 7,613 | 12.50% |
| AMZN240517P00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.21 | 1.19 | 1.21 | +0.27 | +28.72% | 11,811 | 17,215 | 20.31% |
| AMZN240524P00185000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.03 | 1.97 | 2.05 | +0.40 | +24.54% | 1,106 | 2,634 | 20.83% |
| AMZN240531P00185000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 2.55 | 2.50 | 2.57 | +0.44 | +20.85% | 514 | 1,909 | 20.17% |
| AMZN240607P00185000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.99 | 3.00 | 3.15 | +0.35 | +13.26% | 167 | 562 | 20.42% |
| AMZN240614P00185000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 3.59 | 3.55 | 3.70 | +0.39 | +12.19% | 120 | 581 | 20.75% |
| AMZN240621P00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.05 | +0.50 | +14.29% | 1,636 | 27,529 | 20.39% |
| AMZN240628P00185000 | 2024-05-10 3:04PM EDT | 2024-06-28 | 4.35 | 4.35 | 4.55 | +0.38 | +9.57% | 30 | 45 | 20.75% |
| AMZN240719P00185000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.60 | 5.60 | 5.65 | +0.45 | +8.74% | 7,647 | 6,128 | 20.82% |
| AMZN240816P00185000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 8.75 | 8.80 | 8.95 | +0.60 | +7.36% | 199 | 3,962 | 26.24% |
| AMZN240920P00185000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 10.08 | 10.05 | 10.20 | +0.58 | +6.11% | 217 | 2,625 | 25.35% |
| AMZN241018P00185000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 10.90 | 10.85 | 11.05 | +1.05 | +10.66% | 45 | 862 | 24.78% |
| AMZN241115P00185000 | 2024-05-10 2:27PM EDT | 2024-11-15 | 12.75 | 12.70 | 12.95 | +0.55 | +4.51% | 49 | 640 | 26.46% |
| AMZN241220P00185000 | 2024-05-10 12:43PM EDT | 2024-12-20 | 13.95 | 13.60 | 13.75 | +1.15 | +8.98% | 24 | 1,727 | 25.69% |
| AMZN250117P00185000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 14.23 | 14.20 | 14.40 | +0.53 | +3.87% | 66 | 13,133 | 25.29% |
| AMZN250321P00185000 | 2024-05-10 2:19PM EDT | 2025-03-21 | 16.20 | 16.30 | 16.65 | +0.75 | +4.85% | 2 | 1,168 | 25.91% |
| AMZN250620P00185000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 18.67 | 18.60 | 19.00 | +0.62 | +3.43% | 6 | 800 | 25.86% |
| AMZN250919P00185000 | 2024-05-09 11:20AM EDT | 2025-09-19 | 20.10 | 20.65 | 20.95 | 0.00 | - | 3 | 316 | 25.65% |
| AMZN251219P00185000 | 2024-05-07 3:51PM EDT | 2025-12-19 | 22.53 | 22.50 | 22.90 | 0.00 | - | 24 | 613 | 25.69% |
| AMZN260116P00185000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 22.40 | 22.80 | 23.20 | 0.00 | - | 3 | 836 | 25.41% |
| AMZN260618P00185000 | 2024-05-10 10:16AM EDT | 2026-06-18 | 25.92 | 25.45 | 25.95 | +0.38 | +1.49% | 2 | 473 | 25.34% |
| AMZN261218P00185000 | 2024-05-10 3:44PM EDT | 2026-12-18 | 28.20 | 27.85 | 28.70 | +0.52 | +1.88% | 5 | 99 | 25.12% |
© 2024 Yahoo. All rights reserved.