Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00110000 | 2024-05-23 11:42AM EDT | 2024-05-31 | 73.95 | 70.50 | 71.40 | 0.00 | - | 4 | 11 | 182.42% |
| AMZN240607C00110000 | 2024-05-21 10:46AM EDT | 2024-06-07 | 71.69 | 70.30 | 71.70 | 0.00 | - | 1 | 400 | 128.13% |
| AMZN240614C00110000 | 2024-05-15 12:41PM EDT | 2024-06-14 | 75.80 | 70.55 | 71.65 | 0.00 | - | - | 31 | 108.98% |
| AMZN240621C00110000 | 2024-05-24 2:07PM EDT | 2024-06-21 | 72.57 | 70.80 | 71.55 | -2.43 | -3.24% | 1 | 3,979 | 96.88% |
| AMZN240719C00110000 | 2024-05-24 2:07PM EDT | 2024-07-19 | 73.14 | 70.95 | 72.35 | -4.06 | -5.26% | 1 | 35 | 78.08% |
| AMZN240816C00110000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 82.33 | 71.70 | 72.85 | 0.00 | - | 1 | 2,059 | 71.34% |
| AMZN240920C00110000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 73.43 | 72.60 | 73.35 | +0.48 | +0.66% | 2 | 5,123 | 65.67% |
| AMZN241018C00110000 | 2024-05-23 2:08PM EDT | 2024-10-18 | 73.92 | 72.25 | 73.90 | 0.00 | - | 3 | 21 | 59.73% |
| AMZN241115C00110000 | 2024-05-24 1:38PM EDT | 2024-11-15 | 75.57 | 73.80 | 74.70 | +14.02 | +22.78% | 2 | 4 | 61.37% |
| AMZN241220C00110000 | 2024-05-21 2:34PM EDT | 2024-12-20 | 76.05 | 74.55 | 75.30 | 0.00 | - | 1 | 117 | 59.11% |
| AMZN250117C00110000 | 2024-05-23 1:27PM EDT | 2025-01-17 | 77.06 | 75.15 | 76.30 | 0.00 | - | 5 | 4,204 | 58.75% |
| AMZN250321C00110000 | 2024-05-21 2:19PM EDT | 2025-03-21 | 78.20 | 75.90 | 77.50 | 0.00 | - | 1 | 95 | 55.51% |
| AMZN250620C00110000 | 2024-05-24 1:16PM EDT | 2025-06-20 | 79.94 | 77.90 | 79.60 | -3.13 | -3.77% | 41 | 1,054 | 54.26% |
| AMZN250919C00110000 | 2024-05-21 9:52AM EDT | 2025-09-19 | 81.00 | 79.45 | 82.05 | 0.00 | - | 1 | 177 | 53.49% |
| AMZN251219C00110000 | 2024-05-23 3:10PM EDT | 2025-12-19 | 82.45 | 81.95 | 83.15 | 0.00 | - | 2 | 3,540 | 52.70% |
| AMZN260116C00110000 | 2024-05-13 11:48AM EDT | 2026-01-16 | 87.98 | 82.25 | 83.75 | 0.00 | - | 2 | 202 | 52.32% |
| AMZN260618C00110000 | 2024-05-22 2:03PM EDT | 2026-06-18 | 86.70 | 85.25 | 86.75 | 0.00 | - | 2 | 202 | 51.76% |
| AMZN261218C00110000 | 2024-05-23 3:09PM EDT | 2026-12-18 | 88.85 | 88.05 | 90.20 | 0.00 | - | 2 | 92 | 51.02% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 400 | 415 | 146.88% |
| AMZN240607P00110000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 99.80% |
| AMZN240621P00110000 | 2024-05-23 2:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 23,314 | 60.94% |
| AMZN240719P00110000 | 2024-05-22 1:26PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 31 | 2,629 | 50.59% |
| AMZN240816P00110000 | 2024-05-24 10:24AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 278 | 46.19% |
| AMZN240920P00110000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 0.21 | 0.17 | 0.23 | 0.00 | - | 3 | 10,708 | 42.04% |
| AMZN241018P00110000 | 2024-05-23 2:51PM EDT | 2024-10-18 | 0.28 | 0.25 | 0.32 | -0.02 | -6.67% | 1 | 211 | 39.75% |
| AMZN241115P00110000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 0.49 | 0.45 | 0.48 | +0.03 | +6.52% | 20 | 584 | 38.99% |
| AMZN241220P00110000 | 2024-05-24 10:17AM EDT | 2024-12-20 | 0.65 | 0.62 | 0.67 | +0.03 | +4.84% | 9 | 772 | 37.82% |
| AMZN250117P00110000 | 2024-05-23 1:02PM EDT | 2025-01-17 | 0.82 | 0.79 | 0.82 | 0.00 | - | 2 | 19,226 | 36.93% |
| AMZN250321P00110000 | 2024-05-24 3:02PM EDT | 2025-03-21 | 1.22 | 1.17 | 1.24 | +0.04 | +3.39% | 21 | 471 | 35.80% |
| AMZN250620P00110000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 1.82 | 1.81 | 1.86 | -0.11 | -5.70% | 211 | 4,686 | 34.50% |
| AMZN250919P00110000 | 2024-05-16 3:00PM EDT | 2025-09-19 | 2.49 | 2.44 | 2.59 | 0.00 | - | 1 | 110 | 33.86% |
| AMZN251219P00110000 | 2024-05-20 10:11AM EDT | 2025-12-19 | 3.01 | 3.15 | 3.30 | 0.00 | - | 1 | 10,975 | 33.26% |
| AMZN260116P00110000 | 2024-05-23 3:27PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.50 | 0.00 | - | 3 | 5,898 | 33.04% |
| AMZN260618P00110000 | 2024-05-23 11:40AM EDT | 2026-06-18 | 4.40 | 4.50 | 4.65 | 0.00 | - | 30 | 2,424 | 32.23% |
| AMZN261218P00110000 | 2024-05-23 2:41PM EDT | 2026-12-18 | 5.75 | 5.40 | 6.00 | 0.00 | - | 281 | 506 | 31.53% |
© 2024 Yahoo. All rights reserved.