Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 19 | 1,029 | 37.11% |
| AMZN240816C00280000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 196 | 1,853 | 32.32% |
| AMZN240920C00280000 | 2024-05-16 11:16AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.12 | +0.02 | +22.22% | 2 | 343 | 29.79% |
| AMZN241018C00280000 | 2024-05-17 11:22AM EDT | 2024-10-18 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 44 | 1,004 | 28.42% |
| AMZN241115C00280000 | 2024-05-17 3:09PM EDT | 2024-11-15 | 0.41 | 0.39 | 0.45 | -0.04 | -8.89% | 1 | 374 | 29.93% |
| AMZN241220C00280000 | 2024-05-17 3:14PM EDT | 2024-12-20 | 0.62 | 0.60 | 0.66 | -0.10 | -13.89% | 16 | 389 | 29.25% |
| AMZN250117C00280000 | 2024-05-17 2:28PM EDT | 2025-01-17 | 0.86 | 0.84 | 0.89 | +0.01 | +1.18% | 33 | 1,215 | 29.08% |
| AMZN250321C00280000 | 2024-05-17 3:28PM EDT | 2025-03-21 | 1.78 | 1.76 | 1.84 | -0.04 | -2.20% | 75 | 362 | 30.16% |
| AMZN250620C00280000 | 2024-05-17 2:03PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.50 | +0.10 | +2.90% | 59 | 463 | 31.09% |
| AMZN250919C00280000 | 2024-05-17 2:19PM EDT | 2025-09-19 | 5.55 | 5.50 | 5.65 | -0.25 | -4.31% | 1 | 152 | 32.28% |
| AMZN251219C00280000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 7.83 | 7.85 | 8.05 | -0.72 | -8.42% | 1 | 122 | 33.34% |
| AMZN260116C00280000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 8.55 | 8.40 | 8.60 | +0.15 | +1.79% | 11 | 555 | 33.34% |
| AMZN260618C00280000 | 2024-05-17 1:48PM EDT | 2026-06-18 | 12.80 | 12.55 | 12.80 | +0.35 | +2.81% | 7 | 836 | 34.71% |
| AMZN261218C00280000 | 2024-05-17 2:39PM EDT | 2026-12-18 | 17.00 | 17.00 | 17.75 | 0.00 | - | 23 | 634 | 35.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 92.00 | 94.85 | 95.70 | 0.00 | - | 10 | 0 | 25.51% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 94.75 | 95.85 | 0.00 | - | 20 | 0 | 21.12% |
| AMZN250919P00280000 | 2024-05-07 3:12PM EDT | 2025-09-19 | 91.85 | 94.65 | 95.90 | 0.00 | - | - | 0 | 19.37% |
| AMZN260116P00280000 | 2024-05-13 3:56PM EDT | 2026-01-16 | 93.63 | 95.20 | 97.40 | 0.00 | - | 3 | 1 | 22.24% |
| AMZN261218P00280000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 94.00 | 93.35 | 97.20 | 0.00 | - | 6 | 52 | 17.51% |
© 2024 Yahoo. All rights reserved.