Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00105000 | 2024-05-10 2:30PM EDT | 2024-05-17 | 82.91 | 82.20 | 82.90 | -0.19 | -0.23% | 17 | 150 | 168.75% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 2024-05-24 | 74.04 | 82.20 | 83.20 | 0.00 | - | - | 1 | 138.48% |
| AMZN240531C00105000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 82.74 | 82.35 | 83.30 | +9.79 | +13.42% | 20 | 1 | 120.90% |
| AMZN240607C00105000 | 2024-05-02 12:03PM EDT | 2024-06-07 | 77.84 | 82.25 | 83.50 | 0.00 | - | - | 1 | 107.03% |
| AMZN240621C00105000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 83.44 | 82.70 | 83.50 | -1.66 | -1.95% | 17 | 4,223 | 94.38% |
| AMZN240719C00105000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 85.00 | 83.20 | 83.90 | 0.00 | - | 1 | 237 | 81.23% |
| AMZN240816C00105000 | 2024-05-07 3:10PM EDT | 2024-08-16 | 85.00 | 83.75 | 84.40 | +0.06 | +0.07% | 1 | 4 | 74.85% |
| AMZN240920C00105000 | 2024-05-07 10:10AM EDT | 2024-09-20 | 85.66 | 84.40 | 85.10 | -0.64 | -0.74% | 1 | 1,801 | 69.92% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 78.80 | 84.90 | 85.60 | 0.00 | - | 18 | 10 | 66.92% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 66.10 | 85.50 | 86.30 | 0.00 | - | 1 | 3 | 65.46% |
| AMZN241220C00105000 | 2024-05-06 2:26PM EDT | 2024-12-20 | 86.50 | 85.20 | 86.90 | 0.00 | - | 1 | 1,306 | 60.86% |
| AMZN250117C00105000 | 2024-05-09 11:20AM EDT | 2025-01-17 | 90.00 | 85.85 | 87.60 | 0.00 | - | 50 | 2,199 | 60.40% |
| AMZN250321C00105000 | 2024-04-30 3:10PM EDT | 2025-03-21 | 82.00 | 87.40 | 89.15 | 0.00 | - | 2 | 12 | 59.67% |
| AMZN250620C00105000 | 2024-05-10 3:57PM EDT | 2025-06-20 | 90.50 | 89.05 | 90.80 | +5.50 | +6.47% | 1 | 441 | 57.36% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 90.95 | 92.60 | 0.00 | - | 1 | 18 | 56.38% |
| AMZN251219C00105000 | 2024-05-09 1:53PM EDT | 2025-12-19 | 96.40 | 92.15 | 94.25 | 0.00 | - | 24 | 1,708 | 54.90% |
| AMZN260116C00105000 | 2024-05-09 2:07PM EDT | 2026-01-16 | 96.85 | 92.70 | 94.60 | 0.00 | - | 5 | 287 | 54.56% |
| AMZN260618C00105000 | 2024-05-02 1:39PM EDT | 2026-06-18 | 94.13 | 95.45 | 97.40 | 0.00 | - | 1 | 78 | 53.78% |
| AMZN261218C00105000 | 2024-05-02 1:39PM EDT | 2026-12-18 | 97.13 | 97.85 | 101.00 | 0.00 | - | 1 | 85 | 52.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00105000 | 2024-05-08 11:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,072 | 131.25% |
| AMZN240524P00105000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 93.75% |
| AMZN240531P00105000 | 2024-05-02 1:14PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 7 | 79.69% |
| AMZN240607P00105000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 74.22% |
| AMZN240621P00105000 | 2024-05-09 10:58AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 10,966 | 64.06% |
| AMZN240719P00105000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 1,556 | 51.37% |
| AMZN240816P00105000 | 2024-05-09 3:22PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.12 | +0.03 | +33.33% | 1 | 639 | 48.24% |
| AMZN240920P00105000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.18 | 0.00 | - | 5 | 4,431 | 43.65% |
| AMZN241018P00105000 | 2024-05-10 12:25PM EDT | 2024-10-18 | 0.22 | 0.17 | 0.24 | -0.03 | -12.00% | 3 | 47 | 41.36% |
| AMZN241115P00105000 | 2024-05-09 12:11PM EDT | 2024-11-15 | 0.34 | 0.32 | 0.39 | 0.00 | - | 1 | 155 | 41.11% |
| AMZN241220P00105000 | 2024-05-09 12:54PM EDT | 2024-12-20 | 0.47 | 0.47 | 0.53 | 0.00 | - | 2 | 337 | 39.77% |
| AMZN250117P00105000 | 2024-05-09 1:41PM EDT | 2025-01-17 | 0.62 | 0.64 | 0.67 | 0.00 | - | 91 | 28,601 | 39.11% |
| AMZN250321P00105000 | 2024-05-09 1:07PM EDT | 2025-03-21 | 0.90 | 0.92 | 1.00 | 0.00 | - | 2 | 283 | 37.78% |
| AMZN250620P00105000 | 2024-05-09 1:38PM EDT | 2025-06-20 | 1.38 | 1.40 | 1.47 | 0.00 | - | 6 | 4,195 | 36.12% |
| AMZN250919P00105000 | 2024-05-10 3:32PM EDT | 2025-09-19 | 1.96 | 1.91 | 2.03 | +0.09 | +4.81% | 124 | 33 | 35.21% |
| AMZN251219P00105000 | 2024-05-10 3:35PM EDT | 2025-12-19 | 2.53 | 2.50 | 2.59 | +0.11 | +4.55% | 2 | 2,703 | 34.42% |
| AMZN260116P00105000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 2.77 | 2.65 | 2.75 | 0.00 | - | 19 | 2,015 | 34.17% |
| AMZN260618P00105000 | 2024-05-08 10:58AM EDT | 2026-06-18 | 3.80 | 3.60 | 3.80 | 0.00 | - | 10 | 1,102 | 33.48% |
| AMZN261218P00105000 | 2024-05-09 10:55AM EDT | 2026-12-18 | 4.82 | 4.70 | 5.00 | 0.00 | - | 10 | 22 | 32.73% |
© 2024 Yahoo. All rights reserved.