Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00220000 | 2024-05-10 12:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,043 | 103.13% |
| AMZN240517C00220000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 28,039 | 39.06% |
| AMZN240524C00220000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,273 | 30.66% |
| AMZN240531C00220000 | 2024-05-10 1:56PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 90 | 3,440 | 27.34% |
| AMZN240607C00220000 | 2024-05-10 10:29AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 21 | 454 | 24.61% |
| AMZN240614C00220000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.17 | 0.07 | 0.13 | +0.03 | +21.43% | 1 | 61 | 25.24% |
| AMZN240621C00220000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 373 | 4,312 | 23.10% |
| AMZN240628C00220000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 0.18 | 0.08 | 0.22 | -0.17 | -48.57% | 49 | 50 | 23.34% |
| AMZN240719C00220000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 0.53 | 0.49 | 0.52 | -0.23 | -30.26% | 220 | 2,032 | 23.15% |
| AMZN240816C00220000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 2.17 | 2.14 | 2.20 | -0.57 | -20.80% | 278 | 2,177 | 28.68% |
| AMZN240920C00220000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.40 | -0.55 | -14.10% | 153 | 2,607 | 28.66% |
| AMZN241018C00220000 | 2024-05-10 2:28PM EDT | 2024-10-18 | 4.50 | 4.30 | 4.40 | -0.85 | -15.89% | 21 | 1,053 | 28.80% |
| AMZN241115C00220000 | 2024-05-10 11:04AM EDT | 2024-11-15 | 6.60 | 6.40 | 6.55 | -1.05 | -13.73% | 1 | 324 | 31.54% |
| AMZN241220C00220000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 7.84 | 7.65 | 7.80 | -1.16 | -12.89% | 14 | 2,048 | 31.47% |
| AMZN250117C00220000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 8.78 | 8.70 | 8.85 | -0.91 | -9.39% | 29 | 13,883 | 31.59% |
| AMZN250321C00220000 | 2024-05-10 2:09PM EDT | 2025-03-21 | 12.27 | 12.00 | 12.15 | -1.14 | -8.50% | 5 | 833 | 33.43% |
| AMZN250620C00220000 | 2024-05-10 12:24PM EDT | 2025-06-20 | 16.18 | 16.05 | 16.25 | -1.02 | -5.93% | 20 | 3,202 | 34.89% |
| AMZN250919C00220000 | 2024-05-10 3:40PM EDT | 2025-09-19 | 20.10 | 19.75 | 20.10 | -1.60 | -7.37% | 21 | 176 | 36.04% |
| AMZN251219C00220000 | 2024-05-09 10:25AM EDT | 2025-12-19 | 24.60 | 23.35 | 23.65 | 0.00 | - | 1 | 569 | 36.91% |
| AMZN260116C00220000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 24.55 | 24.25 | 24.55 | -1.20 | -4.66% | 10 | 2,091 | 37.00% |
| AMZN260618C00220000 | 2024-05-10 2:54PM EDT | 2026-06-18 | 30.19 | 29.75 | 30.20 | -1.41 | -4.46% | 50 | 2,182 | 38.32% |
| AMZN261218C00220000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 36.98 | 34.85 | 36.20 | -0.29 | -0.78% | 71 | 431 | 39.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00220000 | 2024-05-10 2:19PM EDT | 2024-05-10 | 32.00 | 32.30 | 32.80 | +2.29 | +7.71% | 3 | 9 | 124.22% |
| AMZN240517P00220000 | 2024-05-10 10:20AM EDT | 2024-05-17 | 32.42 | 32.35 | 32.75 | -1.33 | -3.94% | 82 | 0 | 58.89% |
| AMZN240524P00220000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 32.27 | 32.20 | 32.90 | +3.47 | +12.05% | 4 | 7 | 47.22% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 32.20 | 32.90 | 0.00 | - | 1 | 0 | 38.99% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 32.25 | 32.15 | 32.90 | 0.00 | - | 60 | 0 | 33.99% |
| AMZN240621P00220000 | 2024-05-09 12:45PM EDT | 2024-06-21 | 29.08 | 32.30 | 32.80 | 0.00 | - | 1 | 0 | 26.32% |
| AMZN240719P00220000 | 2024-05-09 11:33AM EDT | 2024-07-19 | 29.11 | 32.30 | 32.80 | 0.00 | - | 1 | 0 | 20.51% |
| AMZN240816P00220000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 33.85 | 32.45 | 32.90 | 0.00 | - | 51 | 119 | 18.43% |
| AMZN240920P00220000 | 2024-05-10 2:00PM EDT | 2024-09-20 | 32.77 | 32.80 | 33.35 | +2.46 | +8.12% | 2 | 46 | 18.79% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 42.45 | 33.10 | 33.70 | 0.00 | - | 2 | 2 | 18.70% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 33.02 | 34.10 | 34.75 | -9.57 | -22.47% | 13 | 7 | 20.83% |
| AMZN241220P00220000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 36.36 | 34.65 | 35.40 | 0.00 | - | 1 | 30 | 20.86% |
| AMZN250117P00220000 | 2024-05-06 2:26PM EDT | 2025-01-17 | 35.72 | 34.95 | 35.65 | 0.00 | - | 56 | 134 | 20.27% |
| AMZN250321P00220000 | 2024-05-09 1:19PM EDT | 2025-03-21 | 34.65 | 36.35 | 37.30 | 0.00 | - | 3 | 4 | 21.36% |
| AMZN250620P00220000 | 2024-05-07 3:21PM EDT | 2025-06-20 | 38.70 | 38.10 | 39.20 | +0.35 | +0.91% | 39 | 165 | 21.78% |
| AMZN250919P00220000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 40.93 | 39.80 | 40.95 | 0.00 | - | 2 | 11 | 22.01% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 41.60 | 42.25 | 0.00 | - | 9 | 12 | 21.77% |
| AMZN260116P00220000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 43.05 | 41.95 | 42.50 | 0.00 | - | 15 | 38 | 21.55% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 44.05 | 44.85 | 0.00 | - | 3 | 5 | 21.63% |
| AMZN261218P00220000 | 2024-05-07 10:09AM EDT | 2026-12-18 | 47.20 | 45.70 | 47.75 | +0.77 | +1.66% | 1 | 25 | 21.97% |
© 2024 Yahoo. All rights reserved.