Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 111.68 | 110.95 | 111.80 | +6.08 | +5.76% | 8 | 8 | 201.17% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 111.30 | 112.30 | 0.00 | - | 1 | 841 | 129.79% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 111.45 | 113.30 | 0.00 | - | 1 | 881 | 86.91% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 112.95 | 114.90 | 0.00 | - | 1 | 955 | 77.10% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 109.30 | 114.00 | 117.20 | 0.00 | - | 1 | 260 | 69.43% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 116.10 | 116.20 | 119.45 | 0.00 | - | 1 | 129 | 65.63% |
| AMZN260116C00075000 | 2024-05-02 12:33PM EDT | 2026-01-16 | 115.35 | 116.40 | 119.95 | 0.00 | - | 1 | 69 | 65.24% |
| AMZN260618C00075000 | 2024-05-02 12:07PM EDT | 2026-06-18 | 116.75 | 117.95 | 121.00 | 0.00 | - | 1 | 254 | 62.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 5,942 | 156.25% |
| AMZN240621P00075000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,628 | 85.94% |
| AMZN240719P00075000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 25 | 1,220 | 68.36% |
| AMZN240920P00075000 | 2024-05-02 10:43AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 3,590 | 57.03% |
| AMZN250117P00075000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 0.25 | 0.16 | 0.24 | 0.00 | - | 5 | 5,780 | 49.22% |
| AMZN250620P00075000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 0.64 | 0.42 | 0.51 | 0.00 | - | 1 | 3,002 | 43.65% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 2025-09-19 | 0.93 | 0.62 | 0.72 | 0.00 | - | 48 | 45 | 41.90% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 2025-12-19 | 1.27 | 0.88 | 0.95 | 0.00 | - | 4 | 2,048 | 40.56% |
| AMZN260116P00075000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 1.01 | 0.93 | 1.01 | 0.00 | - | 5 | 696 | 40.10% |
| AMZN260618P00075000 | 2024-05-03 9:32AM EDT | 2026-06-18 | 1.38 | 1.30 | 1.38 | 0.00 | - | 1 | 540 | 38.23% |
© 2024 Yahoo. All rights reserved.