Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00105000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 79.50 | 79.45 | 80.20 | +0.13 | +0.16% | 1 | 2 | 177.34% |
| AMZN240531C00105000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 79.83 | 79.50 | 80.40 | +0.07 | +0.09% | 100 | 23 | 138.09% |
| AMZN240607C00105000 | 2024-05-13 10:10AM EDT | 2024-06-07 | 82.48 | 79.50 | 80.35 | 0.00 | - | 1 | 1 | 110.94% |
| AMZN240621C00105000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 79.86 | 79.90 | 80.75 | -0.28 | -0.35% | 1 | 4,226 | 101.51% |
| AMZN240719C00105000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 85.00 | 80.30 | 81.30 | 0.00 | - | 1 | 237 | 84.47% |
| AMZN240816C00105000 | 2024-05-10 10:46AM EDT | 2024-08-16 | 85.00 | 80.90 | 81.65 | 0.00 | - | 1 | 3 | 76.03% |
| AMZN240920C00105000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 83.48 | 81.50 | 82.35 | 0.00 | - | 1 | 1,803 | 70.22% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 78.80 | 81.90 | 83.05 | 0.00 | - | 18 | 10 | 67.29% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 66.10 | 82.45 | 84.05 | 0.00 | - | 1 | 3 | 66.31% |
| AMZN241220C00105000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 83.51 | 83.05 | 84.00 | 0.00 | - | 1 | 1,307 | 62.07% |
| AMZN250117C00105000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 83.86 | 83.75 | 84.90 | -1.31 | -1.54% | 6 | 2,200 | 61.90% |
| AMZN250321C00105000 | 2024-05-13 10:08AM EDT | 2025-03-21 | 88.10 | 84.40 | 86.10 | 0.00 | - | 2 | 13 | 58.57% |
| AMZN250620C00105000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 87.17 | 85.70 | 88.00 | 0.00 | - | 6 | 445 | 56.20% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 87.55 | 89.75 | 0.00 | - | 1 | 18 | 55.19% |
| AMZN251219C00105000 | 2024-05-09 1:53PM EDT | 2025-12-19 | 96.40 | 89.45 | 91.30 | 0.00 | - | 24 | 1,708 | 54.42% |
| AMZN260116C00105000 | 2024-05-13 10:11AM EDT | 2026-01-16 | 93.45 | 90.00 | 91.80 | 0.00 | - | 1 | 287 | 54.24% |
| AMZN260618C00105000 | 2024-05-16 2:48PM EDT | 2026-06-18 | 93.50 | 92.70 | 94.55 | 0.00 | - | 1 | 77 | 53.36% |
| AMZN261218C00105000 | 2024-05-17 2:07PM EDT | 2026-12-18 | 96.06 | 94.90 | 98.25 | -1.07 | -1.10% | 1 | 85 | 52.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00105000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 140.63% |
| AMZN240531P00105000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,272 | 1,271 | 102.34% |
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 83.59% |
| AMZN240621P00105000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 10,965 | 66.41% |
| AMZN240719P00105000 | 2024-05-15 9:49AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 1,554 | 51.76% |
| AMZN240816P00105000 | 2024-05-17 10:22AM EDT | 2024-08-16 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 4 | 741 | 48.44% |
| AMZN240920P00105000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.20 | 0.00 | - | 701 | 4,015 | 44.58% |
| AMZN241018P00105000 | 2024-05-15 1:20PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.27 | 0.00 | - | 1 | 48 | 42.14% |
| AMZN241115P00105000 | 2024-05-16 1:12PM EDT | 2024-11-15 | 0.36 | 0.35 | 0.41 | 0.00 | - | 1 | 177 | 41.41% |
| AMZN241220P00105000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 0.49 | 0.47 | 0.54 | +0.02 | +4.26% | 4 | 337 | 39.72% |
| AMZN250117P00105000 | 2024-05-17 11:04AM EDT | 2025-01-17 | 0.67 | 0.63 | 0.66 | -0.06 | -8.22% | 1 | 28,601 | 38.77% |
| AMZN250321P00105000 | 2024-05-17 9:31AM EDT | 2025-03-21 | 0.99 | 0.94 | 0.99 | -0.01 | -1.00% | 7 | 289 | 37.40% |
| AMZN250620P00105000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 1.50 | 1.42 | 1.48 | 0.00 | - | 27 | 4,213 | 35.82% |
| AMZN250919P00105000 | 2024-05-15 10:22AM EDT | 2025-09-19 | 2.01 | 1.96 | 2.06 | -0.07 | -3.37% | 1 | 104 | 34.95% |
| AMZN251219P00105000 | 2024-05-10 3:35PM EDT | 2025-12-19 | 2.53 | 2.54 | 2.63 | 0.00 | - | 2 | 2,703 | 34.17% |
| AMZN260116P00105000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 2.77 | 2.68 | 2.76 | 0.00 | - | 19 | 2,015 | 33.81% |
| AMZN260618P00105000 | 2024-05-16 11:26AM EDT | 2026-06-18 | 3.65 | 3.65 | 3.85 | 0.00 | - | 1 | 1,090 | 33.21% |
| AMZN261218P00105000 | 2024-05-16 12:37PM EDT | 2026-12-18 | 5.00 | 4.65 | 4.95 | 0.00 | - | 1 | 23 | 32.23% |
© 2024 Yahoo. All rights reserved.