Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00150000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 38.05 | 37.25 | 37.95 | -2.90 | -7.08% | 232 | 4,621 | 77.15% |
| AMZN240524C00150000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 37.93 | 37.30 | 38.35 | -0.47 | -1.22% | 9 | 88 | 65.04% |
| AMZN240531C00150000 | 2024-05-09 11:15AM EDT | 2024-05-31 | 40.50 | 37.50 | 38.50 | 0.00 | - | 1 | 388 | 57.57% |
| AMZN240607C00150000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 38.20 | 37.60 | 38.45 | -3.19 | -7.71% | 190 | 270 | 50.34% |
| AMZN240614C00150000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 38.66 | 37.75 | 38.95 | +0.96 | +2.55% | 9 | 2 | 50.00% |
| AMZN240621C00150000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 38.70 | 38.15 | 38.90 | -2.06 | -5.05% | 46 | 29,415 | 51.71% |
| AMZN240719C00150000 | 2024-05-10 9:38AM EDT | 2024-07-19 | 40.35 | 39.10 | 39.75 | -1.86 | -4.41% | 19 | 3,219 | 45.94% |
| AMZN240816C00150000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 40.85 | 40.55 | 41.05 | -3.23 | -7.33% | 6 | 540 | 45.20% |
| AMZN240920C00150000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 41.99 | 41.95 | 42.40 | -2.73 | -6.10% | 4 | 5,432 | 43.84% |
| AMZN241018C00150000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.44 | 42.95 | 43.45 | -2.97 | -6.40% | 5 | 419 | 43.15% |
| AMZN241115C00150000 | 2024-05-09 12:24PM EDT | 2024-11-15 | 48.03 | 44.55 | 45.00 | 0.00 | - | 1 | 470 | 44.10% |
| AMZN241220C00150000 | 2024-05-10 1:58PM EDT | 2024-12-20 | 46.60 | 46.00 | 46.30 | -1.40 | -2.92% | 35 | 1,240 | 43.67% |
| AMZN250117C00150000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 47.45 | 47.10 | 47.35 | -1.70 | -3.46% | 49 | 20,105 | 43.52% |
| AMZN250321C00150000 | 2024-05-10 1:51PM EDT | 2025-03-21 | 50.35 | 49.65 | 50.00 | -2.45 | -4.64% | 3 | 573 | 44.06% |
| AMZN250620C00150000 | 2024-05-10 3:29PM EDT | 2025-06-20 | 53.35 | 52.90 | 53.45 | -2.76 | -4.92% | 14 | 5,966 | 44.51% |
| AMZN250919C00150000 | 2024-05-10 12:24PM EDT | 2025-09-19 | 56.13 | 56.00 | 56.55 | -0.29 | -0.51% | 1 | 411 | 44.76% |
| AMZN251219C00150000 | 2024-05-10 3:35PM EDT | 2025-12-19 | 59.27 | 58.90 | 59.50 | -2.68 | -4.33% | 4 | 4,770 | 45.07% |
| AMZN260116C00150000 | 2024-05-10 12:01PM EDT | 2026-01-16 | 59.99 | 59.75 | 60.35 | -2.48 | -3.97% | 9 | 7,930 | 45.13% |
| AMZN260618C00150000 | 2024-05-10 3:28PM EDT | 2026-06-18 | 64.95 | 64.25 | 65.00 | -1.05 | -1.59% | 2 | 1,251 | 45.75% |
| AMZN261218C00150000 | 2024-05-10 2:10PM EDT | 2026-12-18 | 70.00 | 69.40 | 70.90 | -1.77 | -2.47% | 9 | 1,129 | 47.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00150000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 130 | 13,283 | 63.28% |
| AMZN240524P00150000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 92 | 3,676 | 48.44% |
| AMZN240531P00150000 | 2024-05-10 10:44AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 3 | 985 | 41.31% |
| AMZN240607P00150000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 4 | 249 | 37.60% |
| AMZN240614P00150000 | 2024-05-10 10:59AM EDT | 2024-06-14 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 9 | 176 | 34.47% |
| AMZN240621P00150000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.17 | -0.01 | -6.25% | 532 | 29,461 | 33.25% |
| AMZN240719P00150000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 0.34 | 0.34 | 0.35 | 0.00 | - | 1,189 | 48,240 | 29.18% |
| AMZN240816P00150000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 1.14 | 1.13 | 1.16 | +0.03 | +2.70% | 416 | 3,150 | 32.11% |
| AMZN240920P00150000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.68 | 1.67 | 1.73 | +0.05 | +3.07% | 18 | 6,600 | 30.73% |
| AMZN241018P00150000 | 2024-05-10 10:56AM EDT | 2024-10-18 | 2.08 | 2.08 | 2.12 | +0.05 | +2.46% | 17 | 2,219 | 29.66% |
| AMZN241115P00150000 | 2024-05-10 12:11PM EDT | 2024-11-15 | 3.20 | 3.05 | 3.15 | +0.33 | +11.50% | 2 | 561 | 31.16% |
| AMZN241220P00150000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | +0.15 | +4.29% | 44 | 6,219 | 30.31% |
| AMZN250117P00150000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.20 | +0.15 | +3.80% | 1,170 | 18,135 | 29.96% |
| AMZN250321P00150000 | 2024-05-10 3:28PM EDT | 2025-03-21 | 5.50 | 5.45 | 5.65 | +0.29 | +5.57% | 3 | 4,424 | 30.16% |
| AMZN250620P00150000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 7.20 | 7.20 | 7.35 | +0.20 | +2.86% | 57 | 2,148 | 29.80% |
| AMZN250919P00150000 | 2024-05-09 1:04PM EDT | 2025-09-19 | 8.45 | 8.65 | 8.90 | 0.00 | - | 2 | 252 | 29.47% |
| AMZN251219P00150000 | 2024-05-09 2:05PM EDT | 2025-12-19 | 10.36 | 10.10 | 10.35 | +0.46 | +4.65% | 1 | 6,821 | 29.20% |
| AMZN260116P00150000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 10.63 | 10.40 | 10.70 | +0.46 | +4.52% | 1 | 12,015 | 29.02% |
| AMZN260618P00150000 | 2024-05-10 3:11PM EDT | 2026-06-18 | 12.76 | 12.65 | 12.90 | +0.36 | +2.90% | 6 | 1,147 | 28.69% |
| AMZN261218P00150000 | 2024-05-10 3:57PM EDT | 2026-12-18 | 14.90 | 14.65 | 15.65 | +0.40 | +2.76% | 19 | 425 | 28.75% |
© 2024 Yahoo. All rights reserved.