Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00115000 | 2024-05-24 12:06PM EDT | 2024-05-31 | 65.72 | 65.45 | 66.45 | -4.66 | -6.62% | 2 | 40 | 155.47% |
| AMZN240607C00115000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 67.10 | 64.85 | 66.65 | 0.00 | - | 13 | 14 | 50.00% |
| AMZN240614C00115000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 72.52 | 65.35 | 66.70 | 0.00 | - | - | 2 | 94.24% |
| AMZN240621C00115000 | 2024-05-24 12:55PM EDT | 2024-06-21 | 67.60 | 65.90 | 66.60 | -0.47 | -0.69% | 2 | 5,694 | 90.23% |
| AMZN240628C00115000 | 2024-05-17 1:04PM EDT | 2024-06-28 | 70.31 | 65.70 | 67.10 | 0.00 | - | 1 | 1 | 84.72% |
| AMZN240719C00115000 | 2024-05-21 11:19AM EDT | 2024-07-19 | 67.70 | 66.35 | 67.10 | 0.00 | - | 5 | 148 | 72.68% |
| AMZN240816C00115000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 69.65 | 66.80 | 67.90 | 0.00 | - | 27 | 3,152 | 66.39% |
| AMZN240920C00115000 | 2024-05-14 11:01AM EDT | 2024-09-20 | 73.45 | 66.80 | 68.50 | 0.00 | - | 238 | 1,492 | 58.20% |
| AMZN241018C00115000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 75.23 | 68.40 | 69.20 | 0.00 | - | 1 | 81 | 59.57% |
| AMZN241115C00115000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 76.00 | 69.05 | 70.10 | 0.00 | - | 2 | 8 | 58.47% |
| AMZN241220C00115000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 76.24 | 69.85 | 70.60 | 0.00 | - | 26 | 182 | 56.12% |
| AMZN250117C00115000 | 2024-05-23 12:16PM EDT | 2025-01-17 | 72.05 | 70.55 | 71.35 | -1.55 | -2.11% | 2 | 3,065 | 55.45% |
| AMZN250321C00115000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 75.35 | 72.00 | 73.05 | 0.00 | - | 2 | 36 | 54.23% |
| AMZN250620C00115000 | 2024-05-13 11:10AM EDT | 2025-06-20 | 80.15 | 74.00 | 75.80 | 0.00 | - | 2 | 850 | 53.51% |
| AMZN250919C00115000 | 2024-05-24 9:46AM EDT | 2025-09-19 | 78.00 | 75.50 | 77.55 | -5.20 | -6.25% | 2 | 22 | 51.69% |
| AMZN251219C00115000 | 2024-05-15 2:51PM EDT | 2025-12-19 | 82.04 | 77.90 | 79.10 | 0.00 | - | 1 | 616 | 51.17% |
| AMZN260116C00115000 | 2024-05-23 3:15PM EDT | 2026-01-16 | 78.90 | 78.40 | 79.60 | 0.00 | - | 9 | 197 | 50.87% |
| AMZN260618C00115000 | 2024-05-22 9:30AM EDT | 2026-06-18 | 85.57 | 81.55 | 82.95 | 0.00 | - | 1 | 84 | 50.60% |
| AMZN261218C00115000 | 2024-05-21 2:59PM EDT | 2026-12-18 | 86.90 | 84.40 | 86.95 | 0.00 | - | 1 | 6 | 50.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00115000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 209 | 120.31% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | 500 | 1,001 | 88.28% |
| AMZN240614P00115000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 600 | 4 | 64.06% |
| AMZN240621P00115000 | 2024-05-23 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 15,541 | 55.47% |
| AMZN240719P00115000 | 2024-05-23 10:52AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 1,600 | 46.88% |
| AMZN240816P00115000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 10 | 209 | 43.85% |
| AMZN240920P00115000 | 2024-05-22 1:41PM EDT | 2024-09-20 | 0.24 | 0.26 | 0.29 | 0.00 | - | 1 | 8,067 | 39.94% |
| AMZN241018P00115000 | 2024-05-14 11:03AM EDT | 2024-10-18 | 0.34 | 0.33 | 0.40 | 0.00 | - | 6 | 113 | 37.89% |
| AMZN241115P00115000 | 2024-05-22 11:20AM EDT | 2024-11-15 | 0.57 | 0.56 | 0.64 | 0.00 | - | 15 | 136 | 37.79% |
| AMZN241220P00115000 | 2024-05-23 2:58PM EDT | 2024-12-20 | 0.87 | 0.77 | 0.86 | 0.00 | - | 25 | 991 | 36.57% |
| AMZN250117P00115000 | 2024-05-23 3:37PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.03 | -0.10 | -9.09% | 10 | 13,549 | 35.69% |
| AMZN250321P00115000 | 2024-05-24 10:52AM EDT | 2025-03-21 | 1.49 | 1.46 | 1.51 | -0.06 | -3.87% | 704 | 455 | 34.61% |
| AMZN250620P00115000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 2.25 | 2.19 | 2.28 | +0.21 | +10.29% | 6 | 3,749 | 33.66% |
| AMZN250919P00115000 | 2024-05-21 1:02PM EDT | 2025-09-19 | 3.05 | 2.95 | 3.15 | 0.00 | - | 118 | 233 | 33.20% |
| AMZN251219P00115000 | 2024-05-16 1:19PM EDT | 2025-12-19 | 3.68 | 3.70 | 4.00 | 0.00 | - | 3 | 9,367 | 32.76% |
| AMZN260116P00115000 | 2024-05-24 3:22PM EDT | 2026-01-16 | 4.05 | 4.00 | 4.10 | -0.15 | -3.57% | 1 | 2,162 | 32.24% |
| AMZN260618P00115000 | 2024-05-15 9:49AM EDT | 2026-06-18 | 5.40 | 5.25 | 5.45 | 0.00 | - | 2 | 81 | 31.67% |
| AMZN261218P00115000 | 2024-05-22 10:40AM EDT | 2026-12-18 | 6.45 | 6.35 | 6.90 | 0.00 | - | 1 | 257 | 30.96% |
© 2024 Yahoo. All rights reserved.