Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00065000 | 2024-04-04 12:30PM EDT | 2024-06-21 | 120.57 | 121.30 | 123.00 | 0.00 | - | 2 | 6,233 | 0.00% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 2024-09-20 | 121.53 | 121.20 | 123.10 | 0.00 | - | 2 | 1,112 | 0.00% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 112.22 | 126.05 | 126.95 | 0.00 | - | 4 | 1,458 | 87.21% |
| AMZN250620C00065000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 125.00 | 127.10 | 128.65 | 0.00 | - | 1 | 325 | 77.09% |
| AMZN250919C00065000 | 2024-04-09 10:42AM EDT | 2025-09-19 | 125.75 | 127.55 | 130.25 | 0.00 | - | 2 | 5 | 74.54% |
| AMZN251219C00065000 | 2024-05-06 3:21PM EDT | 2025-12-19 | 127.85 | 128.05 | 131.00 | 0.00 | - | 6 | 918 | 71.09% |
| AMZN260116C00065000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 128.20 | 127.75 | 131.30 | 0.00 | - | 6 | 210 | 69.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00065000 | 2024-04-22 9:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,123 | 90.63% |
| AMZN240920P00065000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 1 | 2,083 | 63.67% |
| AMZN250117P00065000 | 2024-04-30 1:04PM EDT | 2025-01-17 | 0.19 | 0.10 | 0.14 | 0.00 | - | 15 | 26,604 | 52.54% |
| AMZN250620P00065000 | 2024-05-02 2:35PM EDT | 2025-06-20 | 0.30 | 0.22 | 0.30 | 0.00 | - | 1 | 517 | 46.80% |
| AMZN250919P00065000 | 2024-04-29 3:07PM EDT | 2025-09-19 | 0.57 | 0.33 | 0.42 | 0.00 | - | 1 | 218 | 44.51% |
| AMZN251219P00065000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 0.55 | 0.53 | 0.57 | 0.00 | - | 3 | 917 | 42.97% |
| AMZN260116P00065000 | 2024-05-01 3:02PM EDT | 2026-01-16 | 0.68 | 0.51 | 0.60 | 0.00 | - | 51 | 1,982 | 42.36% |
© 2024 Yahoo. All rights reserved.