Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00205000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 749 | 3,643 | 31.45% |
| AMZN240517C00205000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | -0.07 | -46.67% | 1,613 | 16,917 | 25.49% |
| AMZN240524C00205000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.27 | -0.04 | -13.33% | 880 | 2,329 | 25.00% |
| AMZN240531C00205000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.42 | -0.06 | -12.50% | 380 | 1,364 | 23.88% |
| AMZN240607C00205000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.66 | 0.60 | 0.75 | +0.01 | +1.54% | 261 | 4,830 | 24.74% |
| AMZN240621C00205000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.23 | 1.21 | 1.26 | -0.04 | -3.15% | 597 | 7,148 | 24.41% |
| AMZN240719C00205000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.63 | 2.61 | 2.69 | +0.17 | +6.91% | 941 | 8,442 | 25.66% |
| AMZN240816C00205000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 5.77 | 5.70 | 5.85 | +0.52 | +9.90% | 278 | 13,248 | 31.52% |
| AMZN240920C00205000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 7.40 | 7.40 | 7.60 | +0.41 | +5.87% | 89 | 4,137 | 31.48% |
| AMZN241018C00205000 | 2024-05-03 2:05PM EDT | 2024-10-18 | 8.97 | 8.75 | 8.95 | +0.72 | +8.73% | 145 | 605 | 31.60% |
| AMZN241115C00205000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 11.40 | 11.20 | 11.35 | +0.85 | +8.06% | 11 | 991 | 33.87% |
| AMZN241220C00205000 | 2024-05-03 1:39PM EDT | 2024-12-20 | 12.85 | 12.70 | 12.85 | +0.55 | +4.47% | 77 | 1,820 | 33.81% |
| AMZN250117C00205000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 13.95 | 13.85 | 14.05 | +0.56 | +4.18% | 39 | 2,092 | 33.89% |
| AMZN250321C00205000 | 2024-05-03 10:01AM EDT | 2025-03-21 | 17.55 | 17.30 | 17.60 | +0.70 | +4.15% | 2 | 561 | 35.54% |
| AMZN250620C00205000 | 2024-05-03 9:59AM EDT | 2025-06-20 | 22.00 | 21.55 | 21.80 | +2.15 | +10.83% | 2 | 3,346 | 36.72% |
| AMZN250919C00205000 | 2024-05-03 9:57AM EDT | 2025-09-19 | 25.90 | 25.30 | 25.70 | +2.73 | +11.78% | 4 | 80 | 37.71% |
| AMZN251219C00205000 | 2024-05-03 11:44AM EDT | 2025-12-19 | 29.55 | 29.00 | 29.35 | +3.05 | +11.51% | 29 | 2,562 | 38.55% |
| AMZN260116C00205000 | 2024-05-03 1:44PM EDT | 2026-01-16 | 30.25 | 29.85 | 30.20 | +2.50 | +9.01% | 68 | 761 | 38.55% |
| AMZN260618C00205000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 35.69 | 35.45 | 35.90 | +2.04 | +6.06% | 50 | 261 | 39.83% |
| AMZN261218C00205000 | 2024-05-03 11:22AM EDT | 2026-12-18 | 41.45 | 40.55 | 41.85 | +0.67 | +1.64% | 1 | 189 | 40.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 18.90 | 18.35 | 19.15 | -2.20 | -10.43% | 123 | 24 | 46.09% |
| AMZN240517P00205000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 19.05 | 18.40 | 19.20 | -3.35 | -14.96% | 3 | 7 | 33.59% |
| AMZN240524P00205000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 18.51 | 17.80 | 19.30 | -7.92 | -29.97% | 12 | 0 | 28.91% |
| AMZN240531P00205000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 18.59 | 17.90 | 19.30 | -14.46 | -43.75% | 2 | 0 | 25.03% |
| AMZN240621P00205000 | 2024-05-02 1:11PM EDT | 2024-06-21 | 22.45 | 19.00 | 19.50 | 0.00 | - | 26 | 741 | 20.63% |
| AMZN240719P00205000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 19.65 | 19.40 | 20.10 | -1.50 | -7.09% | 19 | 157 | 19.74% |
| AMZN240816P00205000 | 2024-05-03 2:49PM EDT | 2024-08-16 | 21.64 | 21.55 | 22.05 | -1.49 | -6.44% | 2 | 35 | 23.85% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 22.40 | 23.15 | 0.00 | - | 3 | 33 | 23.58% |
| AMZN241018P00205000 | 2024-05-02 10:49AM EDT | 2024-10-18 | 26.50 | 23.10 | 23.85 | 0.00 | - | 13 | 30 | 23.15% |
| AMZN241115P00205000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 25.80 | 24.60 | 25.40 | 0.00 | - | 2 | 4 | 24.64% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 31.75 | 25.50 | 25.85 | 0.00 | - | 1 | 273 | 23.54% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 30.56 | 26.05 | 26.40 | 0.00 | - | 30 | 91 | 23.18% |
| AMZN250321P00205000 | 2024-05-03 10:46AM EDT | 2025-03-21 | 27.34 | 27.95 | 28.30 | -2.87 | -9.50% | 20 | 10 | 23.70% |
| AMZN250620P00205000 | 2024-05-03 9:47AM EDT | 2025-06-20 | 29.80 | 30.10 | 30.65 | -1.80 | -5.70% | 33 | 251 | 24.03% |
| AMZN251219P00205000 | 2024-05-03 11:42AM EDT | 2025-12-19 | 33.90 | 33.60 | 34.20 | -3.56 | -9.50% | 22 | 1 | 23.85% |
| AMZN260116P00205000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 34.25 | 33.85 | 34.65 | -2.30 | -6.29% | 122 | 717 | 23.78% |
| AMZN260618P00205000 | 2024-05-03 12:27PM EDT | 2026-06-18 | 36.85 | 36.50 | 37.20 | -3.97 | -9.73% | 53 | 59 | 23.68% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 2026-12-18 | 42.50 | 38.75 | 40.25 | 0.00 | - | 10 | 1,523 | 23.85% |
© 2024 Yahoo. All rights reserved.