Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00225000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1,941 | 3,349 | 65.63% |
| AMZN240510C00225000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 223 | 303 | 51.56% |
| AMZN240517C00225000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 4,330 | 2,527 | 45.65% |
| AMZN240524C00225000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.21 | 0.16 | 0.26 | +0.10 | +90.91% | 91 | 267 | 42.73% |
| AMZN240531C00225000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 0.25 | 0.18 | 0.36 | +0.05 | +25.00% | 47 | 28 | 40.43% |
| AMZN240621C00225000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.54 | +0.14 | +38.89% | 76 | 3,225 | 34.52% |
| AMZN240719C00225000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 0.92 | 0.89 | 0.95 | +0.38 | +70.37% | 48 | 1,003 | 31.84% |
| AMZN240816C00225000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 2.03 | 1.94 | 2.03 | +0.67 | +49.26% | 8 | 3,434 | 33.51% |
| AMZN240920C00225000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 2.81 | 2.75 | 2.85 | +0.80 | +39.80% | 31 | 3,914 | 32.39% |
| AMZN241018C00225000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 3.58 | 3.50 | 3.60 | +0.99 | +38.22% | 114 | 566 | 32.05% |
| AMZN241115C00225000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.15 | +1.25 | +32.47% | 6 | 1,442 | 33.86% |
| AMZN241220C00225000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 6.00 | 5.90 | 6.10 | +1.25 | +26.32% | 1 | 469 | 33.42% |
| AMZN250117C00225000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 6.80 | 6.70 | 6.85 | +1.72 | +33.86% | 44 | 1,524 | 33.15% |
| AMZN250321C00225000 | 2024-04-26 3:46PM EDT | 2025-03-21 | 9.32 | 9.15 | 9.50 | +2.12 | +29.44% | 18 | 954 | 34.44% |
| AMZN250620C00225000 | 2024-04-26 2:14PM EDT | 2025-06-20 | 12.60 | 12.55 | 12.95 | +2.40 | +23.53% | 15 | 3,887 | 35.47% |
| AMZN250919C00225000 | 2024-04-26 1:12PM EDT | 2025-09-19 | 16.39 | 15.80 | 16.25 | +0.94 | +6.08% | 1 | 373 | 36.30% |
| AMZN251219C00225000 | 2024-04-25 3:35PM EDT | 2025-12-19 | 18.65 | 18.95 | 19.40 | +2.06 | +12.42% | 1 | 504 | 37.00% |
| AMZN260116C00225000 | 2024-04-26 2:13PM EDT | 2026-01-16 | 19.90 | 19.75 | 20.25 | +1.20 | +6.42% | 1,206 | 549 | 37.09% |
| AMZN260618C00225000 | 2024-04-25 12:39PM EDT | 2026-06-18 | 21.60 | 24.90 | 25.50 | 0.00 | - | 10 | 589 | 38.34% |
| AMZN261218C00225000 | 2024-04-26 2:17PM EDT | 2026-12-18 | 30.15 | 29.70 | 30.90 | +3.40 | +12.71% | 1 | 78 | 39.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 44.95 | 45.85 | 0.00 | - | 11 | 0 | 54.88% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 41.05 | 43.75 | 47.05 | 0.00 | - | 5 | 1 | 44.91% |
| AMZN240719P00225000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 44.66 | 44.00 | 46.95 | -3.94 | -8.11% | 2 | 3 | 36.07% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 44.25 | 47.25 | 0.00 | - | 14 | 5 | 32.77% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 44.45 | 47.60 | 0.00 | - | - | 11 | 30.05% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 45.60 | 47.00 | 0.00 | - | 21 | 23 | 25.23% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 19.59% |
| AMZN241220P00225000 | 2024-04-25 1:35PM EDT | 2024-12-20 | 53.16 | 46.35 | 47.85 | 0.00 | - | 1 | 4 | 24.39% |
| AMZN250117P00225000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 46.92 | 46.40 | 47.45 | -0.01 | -0.02% | 20 | 32 | 21.91% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 47.35 | 48.60 | 0.00 | - | 5 | 512 | 22.57% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 44.71 | 47.20 | 50.20 | 0.00 | - | 1 | 20 | 23.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 50.60 | 52.35 | 0.00 | - | 8 | 90 | 22.24% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 50.50 | 51.90 | 0.00 | - | 8 | 16 | 21.15% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 25.01% |
© 2024 Yahoo. All rights reserved.