Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00255000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 498 | 187.50% |
| AMZN240517C00255000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,403 | 65.63% |
| AMZN240524C00255000 | 2024-05-08 10:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 51.56% |
| AMZN240531C00255000 | 2024-05-09 9:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 20 | 45.31% |
| AMZN240607C00255000 | 2024-05-09 10:49AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 39.45% |
| AMZN240621C00255000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,110 | 30.47% |
| AMZN240719C00255000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 626 | 26.95% |
| AMZN240816C00255000 | 2024-05-09 3:37PM EDT | 2024-08-16 | 0.30 | 0.23 | 0.25 | 0.00 | - | 2 | 173 | 28.93% |
| AMZN240920C00255000 | 2024-05-10 12:13PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.54 | -0.14 | -21.54% | 6 | 293 | 28.27% |
| AMZN241018C00255000 | 2024-05-10 9:49AM EDT | 2024-10-18 | 0.84 | 0.75 | 0.81 | -0.19 | -18.45% | 8 | 160 | 27.78% |
| AMZN241115C00255000 | 2024-05-09 3:02PM EDT | 2024-11-15 | 2.01 | 1.58 | 1.64 | 0.00 | - | 1 | 469 | 29.96% |
| AMZN241220C00255000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 2.14 | 2.12 | 2.20 | -0.64 | -23.02% | 6 | 541 | 29.63% |
| AMZN250117C00255000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 2.77 | 2.65 | 2.76 | -0.23 | -7.67% | 2 | 1,917 | 29.71% |
| AMZN250321C00255000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 5.25 | 4.60 | 4.75 | 0.00 | - | 3 | 407 | 31.34% |
| AMZN250620C00255000 | 2024-05-10 3:40PM EDT | 2025-06-20 | 7.65 | 7.40 | 7.65 | -0.75 | -8.93% | 48 | 6,389 | 32.71% |
| AMZN250919C00255000 | 2024-05-09 10:51AM EDT | 2025-09-19 | 11.54 | 10.40 | 10.65 | 0.00 | - | 20 | 2,658 | 33.80% |
| AMZN251219C00255000 | 2024-05-07 12:11PM EDT | 2025-12-19 | 14.30 | 13.45 | 13.75 | 0.00 | - | 3 | 644 | 34.83% |
| AMZN260116C00255000 | 2024-05-09 2:41PM EDT | 2026-01-16 | 14.64 | 14.20 | 14.45 | -1.01 | -6.45% | 4 | 940 | 34.83% |
| AMZN260618C00255000 | 2024-05-10 12:32PM EDT | 2026-06-18 | 19.23 | 19.05 | 19.50 | +0.43 | +2.29% | 1 | 353 | 36.19% |
| AMZN261218C00255000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 26.27 | 23.90 | 25.55 | 0.00 | - | 5 | 18 | 37.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00255000 | 2024-05-07 12:04PM EDT | 2024-05-10 | 65.50 | 67.30 | 67.80 | 0.00 | - | - | 0 | 220.31% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 67.35 | 67.75 | 0.00 | - | - | 0 | 78.13% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 71.37% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 67.20 | 67.90 | 0.00 | - | - | 0 | 26.71% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 30.41% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 65.60 | 69.00 | 0.00 | - | 2 | 0 | 22.74% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 67.30 | 68.55 | 0.00 | - | 1 | 0 | 16.77% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 34.23% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 21.85% |
© 2024 Yahoo. All rights reserved.