Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00170000 | 2024-05-10 2:49PM EDT | 2024-05-10 | 17.65 | 17.70 | 17.90 | -1.82 | -9.35% | 232 | 1,115 | 117.77% |
| AMZN240517C00170000 | 2024-05-10 3:05PM EDT | 2024-05-17 | 18.05 | 17.95 | 18.20 | -1.68 | -8.51% | 300 | 13,420 | 52.00% |
| AMZN240524C00170000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 18.28 | 18.25 | 18.50 | -2.57 | -12.33% | 16 | 551 | 42.29% |
| AMZN240531C00170000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 18.60 | 18.50 | 18.70 | -3.30 | -15.07% | 3 | 383 | 37.04% |
| AMZN240607C00170000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 19.00 | 18.75 | 19.15 | -3.10 | -14.03% | 5 | 132 | 36.04% |
| AMZN240614C00170000 | 2024-05-10 10:54AM EDT | 2024-06-14 | 19.27 | 19.15 | 19.45 | -2.63 | -12.01% | 16 | 37 | 34.42% |
| AMZN240621C00170000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 19.52 | 19.50 | 19.70 | -1.55 | -7.36% | 133 | 12,081 | 33.02% |
| AMZN240628C00170000 | 2024-05-10 2:16PM EDT | 2024-06-28 | 20.68 | 19.35 | 21.90 | -1.50 | -6.76% | 5 | 3 | 41.63% |
| AMZN240719C00170000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 21.15 | 21.25 | 21.45 | -1.65 | -7.24% | 15,581 | 4,308 | 33.15% |
| AMZN240816C00170000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 24.25 | 24.20 | 24.35 | -1.50 | -5.83% | 134 | 2,595 | 37.37% |
| AMZN240920C00170000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 26.04 | 26.10 | 26.30 | -1.66 | -5.99% | 163 | 7,380 | 37.18% |
| AMZN241018C00170000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 29.15 | 27.50 | 27.70 | -0.54 | -1.82% | 2 | 265 | 37.06% |
| AMZN241115C00170000 | 2024-05-10 11:05AM EDT | 2024-11-15 | 29.87 | 29.80 | 30.05 | -2.58 | -7.95% | 6 | 506 | 39.16% |
| AMZN241220C00170000 | 2024-05-10 10:38AM EDT | 2024-12-20 | 31.64 | 31.35 | 31.55 | -2.36 | -6.94% | 20 | 1,958 | 38.85% |
| AMZN250117C00170000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 32.68 | 32.60 | 32.80 | -1.37 | -4.02% | 121 | 18,795 | 38.88% |
| AMZN250321C00170000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 35.57 | 35.85 | 36.15 | -1.73 | -4.64% | 29 | 900 | 40.13% |
| AMZN250620C00170000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 39.55 | 39.95 | 40.25 | -2.43 | -5.79% | 3 | 9,466 | 41.09% |
| AMZN250919C00170000 | 2024-05-09 11:28AM EDT | 2025-09-19 | 45.85 | 43.55 | 43.85 | 0.00 | - | 1 | 198 | 41.68% |
| AMZN251219C00170000 | 2024-05-10 12:01PM EDT | 2025-12-19 | 46.66 | 46.85 | 47.30 | -1.89 | -3.89% | 1 | 2,450 | 42.34% |
| AMZN260116C00170000 | 2024-05-10 12:01PM EDT | 2026-01-16 | 47.64 | 47.80 | 48.20 | -2.86 | -5.66% | 1 | 5,072 | 42.39% |
| AMZN260618C00170000 | 2024-05-10 2:03PM EDT | 2026-06-18 | 53.32 | 52.80 | 53.45 | -1.71 | -3.11% | 8 | 3,290 | 43.32% |
| AMZN261218C00170000 | 2024-05-10 11:46AM EDT | 2026-12-18 | 58.50 | 58.50 | 59.20 | -1.72 | -2.86% | 66 | 3,944 | 44.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00170000 | 2024-05-10 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 6,745 | 67.19% |
| AMZN240517P00170000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 532 | 20,087 | 33.59% |
| AMZN240524P00170000 | 2024-05-10 3:18PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 75 | 1,209 | 27.93% |
| AMZN240531P00170000 | 2024-05-10 2:24PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.26 | 0.00 | - | 652 | 1,575 | 25.10% |
| AMZN240607P00170000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 0.38 | 0.35 | 0.38 | +0.04 | +11.76% | 431 | 979 | 23.78% |
| AMZN240614P00170000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 0.58 | 0.52 | 0.57 | +0.12 | +26.09% | 80 | 644 | 23.58% |
| AMZN240621P00170000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.72 | +0.01 | +1.43% | 800 | 22,035 | 22.99% |
| AMZN240628P00170000 | 2024-05-10 3:10PM EDT | 2024-06-28 | 0.95 | 0.89 | 0.99 | +0.06 | +6.74% | 35 | 28 | 23.39% |
| AMZN240719P00170000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 1.66 | 1.62 | 1.65 | +0.12 | +7.79% | 15,638 | 8,692 | 23.24% |
| AMZN240816P00170000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 3.95 | 3.90 | 3.95 | +0.20 | +5.33% | 142 | 4,807 | 28.22% |
| AMZN240920P00170000 | 2024-05-10 2:54PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.00 | +0.24 | +5.04% | 22 | 5,296 | 27.24% |
| AMZN241018P00170000 | 2024-05-10 3:06PM EDT | 2024-10-18 | 5.65 | 5.65 | 5.75 | +0.35 | +6.60% | 52 | 1,806 | 26.64% |
| AMZN241115P00170000 | 2024-05-10 3:16PM EDT | 2024-11-15 | 7.30 | 7.25 | 7.35 | +0.50 | +7.35% | 72 | 707 | 28.18% |
| AMZN241220P00170000 | 2024-05-10 2:22PM EDT | 2024-12-20 | 8.10 | 8.05 | 8.15 | +0.50 | +6.58% | 15 | 1,916 | 27.50% |
| AMZN250117P00170000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 8.70 | 8.60 | 8.80 | +0.43 | +5.20% | 58 | 11,209 | 27.15% |
| AMZN250321P00170000 | 2024-05-10 2:53PM EDT | 2025-03-21 | 10.65 | 10.55 | 10.75 | +0.57 | +5.65% | 16 | 1,821 | 27.52% |
| AMZN250620P00170000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 13.05 | 12.80 | 13.05 | +0.55 | +4.40% | 1 | 2,340 | 27.54% |
| AMZN250919P00170000 | 2024-05-09 3:29PM EDT | 2025-09-19 | 14.25 | 14.50 | 14.90 | 0.00 | - | 11 | 526 | 27.27% |
| AMZN251219P00170000 | 2024-05-09 9:35AM EDT | 2025-12-19 | 16.23 | 16.35 | 16.65 | -0.26 | -1.58% | 1 | 1,707 | 27.13% |
| AMZN260116P00170000 | 2024-05-10 9:40AM EDT | 2026-01-16 | 17.00 | 16.80 | 17.05 | +0.70 | +4.29% | 7 | 1,267 | 26.96% |
| AMZN260618P00170000 | 2024-05-09 2:59PM EDT | 2026-06-18 | 18.75 | 19.20 | 19.65 | 0.00 | - | 13 | 1,228 | 26.79% |
| AMZN261218P00170000 | 2024-05-09 3:44PM EDT | 2026-12-18 | 21.45 | 21.65 | 21.90 | 0.00 | - | 280 | 322 | 26.14% |
© 2024 Yahoo. All rights reserved.