Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00120000 | 2024-05-24 2:09PM EDT | 2024-05-31 | 62.22 | 60.45 | 61.20 | -0.43 | -0.69% | 6 | 18 | 124.61% |
| AMZN240614C00120000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 65.58 | 60.55 | 61.70 | 0.00 | - | 10 | 12 | 90.92% |
| AMZN240621C00120000 | 2024-05-24 2:44PM EDT | 2024-06-21 | 61.90 | 60.80 | 61.60 | -2.90 | -4.48% | 1 | 6,075 | 81.30% |
| AMZN240719C00120000 | 2024-05-24 1:32PM EDT | 2024-07-19 | 63.25 | 61.45 | 62.25 | +1.27 | +2.05% | 30 | 2,860 | 68.73% |
| AMZN240816C00120000 | 2024-05-23 12:12PM EDT | 2024-08-16 | 65.00 | 62.15 | 63.00 | 0.00 | - | 1 | 623 | 63.33% |
| AMZN240920C00120000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 63.95 | 63.00 | 63.70 | +0.92 | +1.46% | 1 | 1,510 | 58.55% |
| AMZN241018C00120000 | 2024-05-14 11:58AM EDT | 2024-10-18 | 68.67 | 62.65 | 64.60 | 0.00 | - | 2 | 126 | 54.22% |
| AMZN241115C00120000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 72.27 | 64.35 | 65.35 | 0.00 | - | 2 | 18 | 55.46% |
| AMZN241220C00120000 | 2024-05-21 12:09PM EDT | 2024-12-20 | 66.94 | 65.20 | 66.05 | 0.00 | - | 1 | 384 | 53.66% |
| AMZN250117C00120000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 66.15 | 66.00 | 66.75 | +0.15 | +0.23% | 18 | 5,118 | 53.02% |
| AMZN250321C00120000 | 2024-05-21 3:30PM EDT | 2025-03-21 | 70.00 | 67.25 | 68.65 | 0.00 | - | 1 | 82 | 51.73% |
| AMZN250620C00120000 | 2024-05-22 9:57AM EDT | 2025-06-20 | 73.40 | 69.55 | 71.10 | 0.00 | - | 4 | 2,206 | 50.97% |
| AMZN250919C00120000 | 2024-05-24 1:12PM EDT | 2025-09-19 | 73.72 | 71.80 | 72.90 | -0.63 | -0.85% | 6 | 53 | 50.02% |
| AMZN251219C00120000 | 2024-05-22 12:58PM EDT | 2025-12-19 | 76.76 | 74.05 | 75.20 | 0.00 | - | 24 | 1,775 | 50.97% |
| AMZN260116C00120000 | 2024-05-22 12:58PM EDT | 2026-01-16 | 77.32 | 74.75 | 75.80 | 0.00 | - | 3 | 1,678 | 50.79% |
| AMZN260618C00120000 | 2024-05-24 10:32AM EDT | 2026-06-18 | 79.55 | 78.30 | 79.20 | -1.40 | -1.73% | 2 | 131 | 50.45% |
| AMZN261218C00120000 | 2024-05-24 3:32PM EDT | 2026-12-18 | 82.22 | 81.05 | 83.60 | -2.80 | -3.29% | 1 | 62 | 51.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00120000 | 2024-05-13 1:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2,800 | 4,327 | 114.06% |
| AMZN240607P00120000 | 2024-05-21 3:15PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 12 | 79.30% |
| AMZN240614P00120000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 63.67% |
| AMZN240621P00120000 | 2024-05-22 11:27AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 32,896 | 55.08% |
| AMZN240719P00120000 | 2024-05-23 3:35PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 30 | 4,743 | 44.43% |
| AMZN240816P00120000 | 2024-05-24 1:53PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 10 | 836 | 41.41% |
| AMZN240920P00120000 | 2024-05-24 1:54PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.35 | -0.05 | -13.51% | 6 | 7,213 | 37.77% |
| AMZN241018P00120000 | 2024-05-24 3:11PM EDT | 2024-10-18 | 0.46 | 0.44 | 0.49 | +0.02 | +4.55% | 15 | 895 | 36.06% |
| AMZN241115P00120000 | 2024-05-24 3:21PM EDT | 2024-11-15 | 0.80 | 0.75 | 0.78 | +0.03 | +3.90% | 10 | 529 | 36.13% |
| AMZN241220P00120000 | 2024-05-24 3:19PM EDT | 2024-12-20 | 1.04 | 1.00 | 1.04 | -0.07 | -6.31% | 23 | 1,906 | 35.06% |
| AMZN250117P00120000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 1.21 | 1.23 | 1.27 | -0.14 | -10.37% | 35 | 17,932 | 34.46% |
| AMZN250321P00120000 | 2024-05-22 2:41PM EDT | 2025-03-21 | 1.85 | 1.80 | 1.87 | 0.00 | - | 7 | 552 | 33.69% |
| AMZN250620P00120000 | 2024-05-24 11:58AM EDT | 2025-06-20 | 2.65 | 2.60 | 2.83 | +0.02 | +0.76% | 3 | 2,848 | 33.07% |
| AMZN250919P00120000 | 2024-05-24 10:31AM EDT | 2025-09-19 | 3.55 | 3.55 | 3.75 | +0.25 | +7.58% | 1 | 114 | 32.46% |
| AMZN251219P00120000 | 2024-05-20 12:17PM EDT | 2025-12-19 | 4.50 | 4.45 | 4.65 | +0.27 | +6.38% | 1 | 1,562 | 31.96% |
| AMZN260116P00120000 | 2024-05-23 12:42PM EDT | 2026-01-16 | 4.50 | 4.65 | 4.90 | 0.00 | - | 5 | 6,096 | 31.77% |
| AMZN260618P00120000 | 2024-05-23 3:55PM EDT | 2026-06-18 | 6.20 | 6.10 | 6.30 | 0.00 | - | 5 | 830 | 31.06% |
| AMZN261218P00120000 | 2024-05-21 2:08PM EDT | 2026-12-18 | 7.60 | 7.25 | 7.90 | 0.00 | - | 1 | 78 | 30.43% |
© 2024 Yahoo. All rights reserved.