Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00135000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 52.77 | 52.25 | 52.95 | -3.75 | -6.63% | 73 | 503 | 108.20% |
| AMZN240524C00135000 | 2024-05-10 2:48PM EDT | 2024-05-24 | 52.93 | 52.25 | 53.25 | -2.07 | -3.76% | 41 | 12 | 86.52% |
| AMZN240531C00135000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 53.05 | 52.35 | 53.15 | -3.08 | -5.49% | 2 | 15 | 70.65% |
| AMZN240607C00135000 | 2024-05-07 11:20AM EDT | 2024-06-07 | 54.71 | 52.50 | 53.35 | 0.00 | - | 61 | 85 | 66.75% |
| AMZN240614C00135000 | 2024-05-08 2:07PM EDT | 2024-06-14 | 53.17 | 52.75 | 53.85 | 0.00 | - | - | 1 | 67.41% |
| AMZN240621C00135000 | 2024-05-10 11:37AM EDT | 2024-06-21 | 53.35 | 52.90 | 53.85 | -3.65 | -6.40% | 15 | 5,502 | 62.72% |
| AMZN240719C00135000 | 2024-05-10 1:53PM EDT | 2024-07-19 | 54.41 | 53.65 | 54.40 | -3.59 | -6.19% | 20 | 562 | 55.26% |
| AMZN240816C00135000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 55.32 | 54.60 | 55.40 | -2.97 | -5.10% | 1 | 407 | 53.38% |
| AMZN240920C00135000 | 2024-05-10 11:45AM EDT | 2024-09-20 | 55.73 | 55.60 | 56.30 | -0.96 | -1.69% | 7 | 4,322 | 50.56% |
| AMZN241018C00135000 | 2024-05-07 12:32PM EDT | 2024-10-18 | 58.50 | 56.35 | 57.10 | 0.00 | - | 2 | 58 | 50.62% |
| AMZN241115C00135000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 57.85 | 57.50 | 58.35 | +6.75 | +13.21% | 6 | 196 | 51.02% |
| AMZN241220C00135000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 59.00 | 58.55 | 59.30 | -0.86 | -1.44% | 22 | 293 | 49.70% |
| AMZN250117C00135000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 60.15 | 59.35 | 60.60 | -1.85 | -2.98% | 4 | 5,465 | 50.36% |
| AMZN250321C00135000 | 2024-05-10 2:20PM EDT | 2025-03-21 | 62.45 | 61.40 | 62.35 | -0.56 | -0.89% | 6 | 207 | 49.07% |
| AMZN250620C00135000 | 2024-05-09 3:10PM EDT | 2025-06-20 | 67.46 | 64.10 | 64.95 | 0.00 | - | 6 | 2,802 | 48.26% |
| AMZN250919C00135000 | 2024-05-07 10:00AM EDT | 2025-09-19 | 68.92 | 66.70 | 67.60 | 0.00 | - | 16 | 92 | 48.10% |
| AMZN251219C00135000 | 2024-05-09 3:57PM EDT | 2025-12-19 | 71.87 | 69.45 | 70.05 | +0.39 | +0.55% | 4 | 778 | 47.93% |
| AMZN260116C00135000 | 2024-05-10 1:03PM EDT | 2026-01-16 | 70.30 | 70.10 | 70.90 | -0.69 | -0.97% | 3 | 1,000 | 48.08% |
| AMZN260618C00135000 | 2024-05-09 2:09PM EDT | 2026-06-18 | 77.20 | 74.00 | 74.90 | 0.00 | - | 1 | 137 | 48.22% |
| AMZN261218C00135000 | 2024-05-10 1:27PM EDT | 2026-12-18 | 79.20 | 77.40 | 79.60 | -0.83 | -1.04% | 7 | 196 | 48.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00135000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 6,819 | 78.13% |
| AMZN240524P00135000 | 2024-05-10 11:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 8 | 304 | 25.00% |
| AMZN240531P00135000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 202 | 52.73% |
| AMZN240607P00135000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 13 | 51.37% |
| AMZN240621P00135000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 965 | 17,034 | 43.16% |
| AMZN240719P00135000 | 2024-05-10 2:16PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 22 | 3,800 | 36.04% |
| AMZN240816P00135000 | 2024-05-10 10:27AM EDT | 2024-08-16 | 0.47 | 0.43 | 0.44 | +0.01 | +2.17% | 3 | 628 | 35.62% |
| AMZN240920P00135000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 0.72 | 0.69 | 0.74 | 0.00 | - | 15 | 9,285 | 33.85% |
| AMZN241018P00135000 | 2024-05-10 10:17AM EDT | 2024-10-18 | 0.95 | 0.90 | 0.97 | +0.07 | +7.95% | 6 | 1,093 | 32.62% |
| AMZN241115P00135000 | 2024-05-10 10:47AM EDT | 2024-11-15 | 1.50 | 1.48 | 1.54 | +0.04 | +2.74% | 2 | 432 | 33.62% |
| AMZN241220P00135000 | 2024-05-10 11:20AM EDT | 2024-12-20 | 1.94 | 1.87 | 1.90 | +0.17 | +9.60% | 71 | 2,631 | 32.63% |
| AMZN250117P00135000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 2.22 | 2.19 | 2.26 | +0.17 | +8.29% | 4 | 8,150 | 32.28% |
| AMZN250321P00135000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.25 | 0.00 | - | 18 | 802 | 32.19% |
| AMZN250620P00135000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 4.35 | 4.35 | 4.50 | +0.13 | +3.08% | 82 | 2,122 | 31.60% |
| AMZN250919P00135000 | 2024-05-08 2:00PM EDT | 2025-09-19 | 5.70 | 5.55 | 5.70 | -0.05 | -0.87% | 1 | 1,667 | 31.13% |
| AMZN251219P00135000 | 2024-05-09 12:53PM EDT | 2025-12-19 | 6.52 | 6.65 | 6.85 | 0.00 | - | 20 | 4,145 | 30.75% |
| AMZN260116P00135000 | 2024-05-09 10:39AM EDT | 2026-01-16 | 6.95 | 6.95 | 7.15 | 0.00 | - | 4 | 5,129 | 30.57% |
| AMZN260618P00135000 | 2024-05-10 3:59PM EDT | 2026-06-18 | 8.78 | 8.75 | 9.00 | +0.43 | +5.15% | 501 | 1,763 | 30.16% |
| AMZN261218P00135000 | 2024-05-10 3:33PM EDT | 2026-12-18 | 10.56 | 10.55 | 11.00 | +0.26 | +2.52% | 26 | 58 | 29.70% |
© 2024 Yahoo. All rights reserved.