Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00200000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,123 | 13,711 | 25.00% |
| AMZN240517C00200000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28,459 | 37,033 | 6.25% |
| AMZN240524C00200000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,648 | 3,917 | 6.25% |
| AMZN240531C00200000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,664 | 5,857 | 6.25% |
| AMZN240607C00200000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 741 | 2,338 | 3.13% |
| AMZN240614C00200000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 1.97 | 0.00 | 0.00 | 0.00 | - | 488 | 1,134 | 3.13% |
| AMZN240621C00200000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5,164 | 53,102 | 3.13% |
| AMZN240628C00200000 | 2024-05-09 3:44PM EDT | 2024-06-28 | 2.89 | 0.00 | 0.00 | 0.00 | - | 131 | 89 | 3.13% |
| AMZN240719C00200000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5,649 | 25,334 | 3.13% |
| AMZN240816C00200000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 799 | 8,059 | 3.13% |
| AMZN240920C00200000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,099 | 13,498 | 1.56% |
| AMZN241018C00200000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 221 | 1,565 | 1.56% |
| AMZN241115C00200000 | 2024-05-09 3:54PM EDT | 2024-11-15 | 14.25 | 0.00 | 0.00 | 0.00 | - | 374 | 2,945 | 1.56% |
| AMZN241220C00200000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 192 | 2,564 | 1.56% |
| AMZN250117C00200000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 730 | 28,746 | 1.56% |
| AMZN250321C00200000 | 2024-05-09 3:47PM EDT | 2025-03-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 362 | 9,793 | 1.56% |
| AMZN250620C00200000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 345 | 7,920 | 1.56% |
| AMZN250919C00200000 | 2024-05-09 2:27PM EDT | 2025-09-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 464 | 0.78% |
| AMZN251219C00200000 | 2024-05-09 2:25PM EDT | 2025-12-19 | 33.44 | 0.00 | 0.00 | 0.00 | - | 55 | 2,347 | 0.78% |
| AMZN260116C00200000 | 2024-05-09 3:38PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 119 | 3,766 | 0.78% |
| AMZN260618C00200000 | 2024-05-09 3:58PM EDT | 2026-06-18 | 39.05 | 0.00 | 0.00 | 0.00 | - | 72 | 2,930 | 0.78% |
| AMZN261218C00200000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 45.15 | 0.00 | 0.00 | 0.00 | - | 80 | 846 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00200000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 9.61 | 0.00 | 0.00 | 0.00 | - | 37 | 76 | 0.00% |
| AMZN240517P00200000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 69 | 90 | 0.00% |
| AMZN240524P00200000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 10.51 | 0.00 | 0.00 | 0.00 | - | 76 | 30 | 0.00% |
| AMZN240531P00200000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 0.00% |
| AMZN240607P00200000 | 2024-05-09 11:25AM EDT | 2024-06-07 | 10.65 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| AMZN240614P00200000 | 2024-05-09 12:00PM EDT | 2024-06-14 | 11.07 | 0.00 | 0.00 | 0.00 | - | 121 | 131 | 0.00% |
| AMZN240621P00200000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 11.64 | 0.00 | 0.00 | 0.00 | - | 70 | 6,027 | 0.00% |
| AMZN240628P00200000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240719P00200000 | 2024-05-09 1:23PM EDT | 2024-07-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 101 | 860 | 0.00% |
| AMZN240816P00200000 | 2024-05-09 3:37PM EDT | 2024-08-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 267 | 2,104 | 0.00% |
| AMZN240920P00200000 | 2024-05-09 1:37PM EDT | 2024-09-20 | 16.34 | 0.00 | 0.00 | 0.00 | - | 12 | 362 | 0.00% |
| AMZN241018P00200000 | 2024-05-09 10:53AM EDT | 2024-10-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| AMZN241115P00200000 | 2024-05-09 3:07PM EDT | 2024-11-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 0.00% |
| AMZN241220P00200000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 9 | 322 | 0.00% |
| AMZN250117P00200000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 38 | 4,102 | 0.00% |
| AMZN250321P00200000 | 2024-05-09 12:15PM EDT | 2025-03-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 32 | 98 | 0.00% |
| AMZN250620P00200000 | 2024-05-09 12:37PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,299 | 0.00% |
| AMZN250919P00200000 | 2024-05-09 12:35PM EDT | 2025-09-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| AMZN251219P00200000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 28.75 | 0.00 | 0.00 | 0.00 | - | 40 | 734 | 0.00% |
| AMZN260116P00200000 | 2024-05-09 3:08PM EDT | 2026-01-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 24 | 1,256 | 0.00% |
| AMZN260618P00200000 | 2024-05-09 2:45PM EDT | 2026-06-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 20 | 326 | 0.00% |
| AMZN261218P00200000 | 2024-05-09 3:56PM EDT | 2026-12-18 | 34.80 | 0.00 | 0.00 | 0.00 | - | 13 | 664 | 0.00% |
© 2024 Yahoo. All rights reserved.