Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00225000 | 2024-05-10 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 7,744 | 46.88% |
| AMZN240524C00225000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 477 | 35.55% |
| AMZN240531C00225000 | 2024-05-10 12:14PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 50 | 493 | 40.38% |
| AMZN240607C00225000 | 2024-05-09 11:37AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 102 | 28.03% |
| AMZN240614C00225000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 25.00% |
| AMZN240621C00225000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 1,029 | 3,620 | 24.32% |
| AMZN240628C00225000 | 2024-05-09 1:45PM EDT | 2024-06-28 | 0.17 | 0.09 | 0.21 | 0.00 | - | 117 | 96 | 26.03% |
| AMZN240719C00225000 | 2024-05-10 2:57PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.32 | -0.18 | -36.00% | 49 | 3,493 | 23.46% |
| AMZN240816C00225000 | 2024-05-10 2:57PM EDT | 2024-08-16 | 1.64 | 1.55 | 1.61 | -0.40 | -19.61% | 10 | 3,860 | 28.65% |
| AMZN240920C00225000 | 2024-05-10 12:35PM EDT | 2024-09-20 | 2.59 | 2.54 | 2.60 | -0.44 | -14.52% | 36 | 4,404 | 28.44% |
| AMZN241018C00225000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 3.55 | 3.35 | 3.50 | -0.68 | -16.08% | 23 | 660 | 28.61% |
| AMZN241115C00225000 | 2024-05-10 2:41PM EDT | 2024-11-15 | 5.40 | 5.30 | 5.45 | -0.90 | -14.29% | 38 | 1,933 | 31.31% |
| AMZN241220C00225000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 6.55 | 6.45 | 6.55 | -0.88 | -11.84% | 3 | 582 | 31.10% |
| AMZN250117C00225000 | 2024-05-10 11:49AM EDT | 2025-01-17 | 7.68 | 7.40 | 7.55 | -1.11 | -12.63% | 11 | 2,050 | 31.24% |
| AMZN250321C00225000 | 2024-05-10 1:49PM EDT | 2025-03-21 | 10.68 | 10.55 | 10.70 | -0.78 | -6.81% | 6 | 1,007 | 33.09% |
| AMZN250620C00225000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 14.70 | 14.50 | 14.65 | -1.26 | -7.89% | 26 | 3,926 | 34.52% |
| AMZN250919C00225000 | 2024-05-10 11:07AM EDT | 2025-09-19 | 18.40 | 18.10 | 18.40 | -0.05 | -0.27% | 35 | 398 | 35.66% |
| AMZN251219C00225000 | 2024-05-10 2:37PM EDT | 2025-12-19 | 22.00 | 21.70 | 21.95 | -1.55 | -6.58% | 14 | 512 | 36.60% |
| AMZN260116C00225000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 22.80 | 22.50 | 22.80 | -2.10 | -8.43% | 17 | 1,479 | 36.64% |
| AMZN260618C00225000 | 2024-05-06 1:45PM EDT | 2026-06-18 | 28.30 | 27.95 | 28.45 | 0.00 | - | 5 | 580 | 38.02% |
| AMZN261218C00225000 | 2024-05-10 1:27PM EDT | 2026-12-18 | 34.35 | 32.95 | 34.40 | +0.35 | +1.03% | 5 | 84 | 39.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-05-08 3:02PM EDT | 2024-05-17 | 36.94 | 37.35 | 37.75 | 0.00 | - | 710 | 0 | 52.73% |
| AMZN240524P00225000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 37.20 | 37.20 | 37.90 | +2.90 | +8.45% | 31 | 10 | 54.20% |
| AMZN240621P00225000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 37.40 | 37.30 | 37.80 | +0.30 | +0.81% | 7 | 6 | 29.61% |
| AMZN240719P00225000 | 2024-05-10 11:27AM EDT | 2024-07-19 | 37.22 | 37.30 | 37.80 | +2.20 | +6.28% | 2 | 3 | 22.95% |
| AMZN240816P00225000 | 2024-05-07 12:01PM EDT | 2024-08-16 | 35.69 | 37.20 | 37.85 | 0.00 | - | 15 | 0 | 20.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 37.35 | 38.05 | 0.00 | - | - | 0 | 18.85% |
| AMZN241018P00225000 | 2024-05-10 3:18PM EDT | 2024-10-18 | 37.35 | 37.50 | 38.25 | -3.56 | -8.70% | 1 | 23 | 18.36% |
| AMZN241115P00225000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 37.15 | 38.20 | 38.95 | -13.85 | -27.16% | 72 | 20 | 20.01% |
| AMZN241220P00225000 | 2024-05-08 3:32PM EDT | 2024-12-20 | 38.55 | 38.55 | 39.40 | 0.00 | - | 4 | 6 | 19.86% |
| AMZN250117P00225000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 39.15 | 38.85 | 39.75 | 0.00 | - | 5 | 20 | 19.72% |
| AMZN250321P00225000 | 2024-05-09 12:22PM EDT | 2025-03-21 | 38.40 | 40.00 | 41.10 | 0.00 | - | 1 | 513 | 20.66% |
| AMZN250620P00225000 | 2024-05-10 12:32PM EDT | 2025-06-20 | 42.55 | 41.70 | 42.80 | +2.00 | +4.93% | 1 | 62 | 21.13% |
| AMZN250919P00225000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 43.91 | 43.00 | 44.50 | 0.00 | - | - | 1 | 21.51% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 44.50 | 45.85 | 0.00 | - | 8 | 90 | 21.45% |
| AMZN260116P00225000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 44.60 | 44.80 | 46.35 | +0.60 | +1.36% | 168 | 136 | 21.55% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 30.06% |
| AMZN261218P00225000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 56.15 | 48.60 | 50.45 | 0.00 | - | - | 350 | 21.08% |
© 2024 Yahoo. All rights reserved.