Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:280.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 5 | 157 | 35.74% |
| AMZN240816C00280000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.11 | -0.16 | -69.57% | 33 | 1,059 | 34.38% |
| AMZN240920C00280000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 0.14 | 0.11 | 0.15 | -0.20 | -58.82% | 126 | 116 | 31.06% |
| AMZN241018C00280000 | 2024-05-01 9:50AM EDT | 2024-10-18 | 0.29 | 0.20 | 0.30 | -0.12 | -29.27% | 3 | 329 | 31.20% |
| AMZN241115C00280000 | 2024-05-01 10:37AM EDT | 2024-11-15 | 0.60 | 0.50 | 0.58 | -0.20 | -25.00% | 14 | 175 | 32.08% |
| AMZN241220C00280000 | 2024-05-01 9:53AM EDT | 2024-12-20 | 0.85 | 0.70 | 0.77 | -0.13 | -13.27% | 28 | 185 | 31.08% |
| AMZN250117C00280000 | 2024-05-01 11:25AM EDT | 2025-01-17 | 0.87 | 0.90 | 0.93 | -0.23 | -20.91% | 115 | 921 | 30.41% |
| AMZN250321C00280000 | 2024-05-01 11:03AM EDT | 2025-03-21 | 1.85 | 1.81 | 1.89 | -0.15 | -7.50% | 56 | 227 | 31.59% |
| AMZN250620C00280000 | 2024-05-01 11:05AM EDT | 2025-06-20 | 3.46 | 3.30 | 3.40 | -0.44 | -11.28% | 64 | 417 | 32.22% |
| AMZN250919C00280000 | 2024-05-01 11:08AM EDT | 2025-09-19 | 5.30 | 5.10 | 5.30 | -0.30 | -5.36% | 95 | 74 | 33.09% |
| AMZN251219C00280000 | 2024-05-01 9:55AM EDT | 2025-12-19 | 8.05 | 7.20 | 7.45 | -0.05 | -0.62% | 5 | 92 | 33.97% |
| AMZN260116C00280000 | 2024-05-01 11:24AM EDT | 2026-01-16 | 7.75 | 7.80 | 8.05 | +0.50 | +6.90% | 294 | 434 | 34.09% |
| AMZN260618C00280000 | 2024-05-01 9:33AM EDT | 2026-06-18 | 11.60 | 11.40 | 11.70 | -0.80 | -6.45% | 3 | 1,166 | 35.04% |
| AMZN261218C00280000 | 2024-05-01 10:55AM EDT | 2026-12-18 | 16.64 | 15.70 | 16.40 | +0.67 | +4.20% | 119 | 373 | 36.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-04-29 9:45AM EDT | 2025-01-17 | 100.20 | 101.30 | 102.40 | 0.00 | - | 30 | 10 | 30.15% |
| AMZN261218P00280000 | 2024-04-24 2:50PM EDT | 2026-12-18 | 102.30 | 99.50 | 104.50 | 0.00 | - | 70 | 45 | 20.58% |
© 2024 Yahoo. All rights reserved.