Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,146 | 35.16% |
| AMZN240719C00270000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,627 | 30.47% |
| AMZN240816C00270000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 3 | 231 | 29.79% |
| AMZN240920C00270000 | 2024-05-10 2:14PM EDT | 2024-09-20 | 0.27 | 0.21 | 0.26 | -0.01 | -3.57% | 25 | 157 | 28.81% |
| AMZN241018C00270000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 0.38 | 0.35 | 0.42 | -0.10 | -20.83% | 1 | 203 | 28.22% |
| AMZN241115C00270000 | 2024-05-08 3:53PM EDT | 2024-11-15 | 0.98 | 0.85 | 0.92 | 0.00 | - | 2 | 54 | 30.01% |
| AMZN241220C00270000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 1.26 | 1.22 | 1.29 | -0.28 | -18.18% | 22 | 525 | 29.55% |
| AMZN250117C00270000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 1.63 | 1.58 | 1.63 | -0.30 | -15.54% | 12 | 966 | 29.35% |
| AMZN250321C00270000 | 2024-05-09 11:39AM EDT | 2025-03-21 | 3.70 | 3.00 | 3.15 | 0.00 | - | 360 | 512 | 30.96% |
| AMZN250620C00270000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 6.15 | 5.30 | 5.45 | 0.00 | - | 13 | 715 | 32.12% |
| AMZN250919C00270000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 8.55 | 7.80 | 8.00 | 0.00 | - | 2 | 128 | 33.14% |
| AMZN251219C00270000 | 2024-05-09 12:40PM EDT | 2025-12-19 | 11.85 | 10.50 | 10.75 | 0.00 | - | 4 | 780 | 34.13% |
| AMZN260116C00270000 | 2024-05-10 10:53AM EDT | 2026-01-16 | 11.54 | 11.15 | 11.45 | +0.04 | +0.35% | 2 | 850 | 34.21% |
| AMZN260618C00270000 | 2024-05-07 1:22PM EDT | 2026-06-18 | 16.60 | 15.70 | 16.05 | 0.00 | - | 250 | 526 | 35.48% |
| AMZN261218C00270000 | 2024-05-10 1:00PM EDT | 2026-12-18 | 20.89 | 20.20 | 21.55 | -1.13 | -5.13% | 3 | 247 | 36.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 82.30 | 82.80 | 0.00 | - | 2 | 0 | 51.47% |
| AMZN240920P00270000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 80.60 | 82.15 | 82.95 | 0.00 | - | 32 | 0 | 31.28% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 82.10 | 82.95 | 0.00 | - | 5 | 0 | 26.29% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 30.02% |
| AMZN250620P00270000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 81.85 | 81.90 | 83.15 | 0.00 | - | - | 0 | 19.25% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 31.34% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 81.75 | 83.85 | 0.00 | - | 1 | 0 | 16.22% |
© 2024 Yahoo. All rights reserved.