Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00140000 | 2024-05-17 1:50PM EDT | 2024-05-24 | 45.20 | 44.50 | 45.25 | -0.94 | -2.04% | 7 | 138 | 98.83% |
| AMZN240531C00140000 | 2024-05-16 12:55PM EDT | 2024-05-31 | 45.95 | 44.60 | 45.30 | 0.00 | - | 1 | 31 | 74.02% |
| AMZN240607C00140000 | 2024-05-17 9:33AM EDT | 2024-06-07 | 44.10 | 44.70 | 45.60 | -2.04 | -4.42% | 1 | 66 | 67.14% |
| AMZN240614C00140000 | 2024-05-16 3:35PM EDT | 2024-06-14 | 44.70 | 44.85 | 45.70 | 0.00 | - | 3 | 21,563 | 61.04% |
| AMZN240621C00140000 | 2024-05-17 1:43PM EDT | 2024-06-21 | 45.78 | 44.95 | 46.05 | +0.99 | +2.21% | 40 | 7,760 | 58.55% |
| AMZN240719C00140000 | 2024-05-17 1:14PM EDT | 2024-07-19 | 45.95 | 45.90 | 46.65 | -0.50 | -1.08% | 27 | 739 | 51.47% |
| AMZN240816C00140000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 46.90 | 46.85 | 47.80 | -1.33 | -2.76% | 1 | 649 | 52.32% |
| AMZN240920C00140000 | 2024-05-17 12:01PM EDT | 2024-09-20 | 48.13 | 47.95 | 48.95 | +0.33 | +0.69% | 11 | 3,159 | 49.56% |
| AMZN241018C00140000 | 2024-05-17 12:52PM EDT | 2024-10-18 | 48.90 | 48.60 | 49.75 | -0.28 | -0.57% | 3 | 81 | 47.80% |
| AMZN241115C00140000 | 2024-05-17 3:45PM EDT | 2024-11-15 | 50.20 | 50.20 | 50.85 | -2.35 | -4.47% | 2 | 198 | 47.52% |
| AMZN241220C00140000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 51.05 | 51.15 | 51.90 | -0.28 | -0.55% | 15 | 962 | 46.48% |
| AMZN250117C00140000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 52.50 | 52.10 | 52.85 | +0.80 | +1.55% | 114 | 8,087 | 46.18% |
| AMZN250321C00140000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 57.50 | 54.45 | 55.15 | 0.00 | - | 4 | 105 | 46.24% |
| AMZN250620C00140000 | 2024-05-17 10:20AM EDT | 2025-06-20 | 57.85 | 57.25 | 58.30 | +0.18 | +0.31% | 1 | 6,913 | 46.43% |
| AMZN250919C00140000 | 2024-05-16 12:57PM EDT | 2025-09-19 | 61.72 | 60.35 | 60.95 | 0.00 | - | 2 | 480 | 46.17% |
| AMZN251219C00140000 | 2024-05-17 12:41PM EDT | 2025-12-19 | 63.00 | 63.10 | 63.65 | -0.20 | -0.32% | 10 | 3,054 | 46.32% |
| AMZN260116C00140000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 63.86 | 63.85 | 64.40 | -0.99 | -1.53% | 62 | 819 | 46.30% |
| AMZN260618C00140000 | 2024-05-17 3:25PM EDT | 2026-06-18 | 68.05 | 68.05 | 68.65 | -0.55 | -0.80% | 9 | 3,447 | 46.69% |
| AMZN261218C00140000 | 2024-05-16 10:16AM EDT | 2026-12-18 | 74.24 | 71.80 | 73.40 | 0.00 | - | 4 | 108 | 47.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00140000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 853 | 78.52% |
| AMZN240531P00140000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 51 | 365 | 53.13% |
| AMZN240607P00140000 | 2024-05-17 12:57PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 100 | 257 | 50.20% |
| AMZN240614P00140000 | 2024-05-17 1:59PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 30 | 21,584 | 44.92% |
| AMZN240621P00140000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 8 | 8,317 | 40.72% |
| AMZN240628P00140000 | 2024-05-16 12:00PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.21 | -0.05 | -33.33% | 110 | 7 | 41.55% |
| AMZN240719P00140000 | 2024-05-17 3:06PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 59 | 4,744 | 33.94% |
| AMZN240816P00140000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 0.63 | 0.59 | 0.62 | -0.02 | -3.08% | 46 | 1,793 | 34.40% |
| AMZN240920P00140000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 0.94 | 0.91 | 0.96 | -0.08 | -7.84% | 37 | 5,943 | 32.18% |
| AMZN241018P00140000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 1.23 | 1.20 | 1.28 | 0.00 | - | 1 | 2,943 | 31.21% |
| AMZN241115P00140000 | 2024-05-17 11:08AM EDT | 2024-11-15 | 1.97 | 1.85 | 1.94 | +0.05 | +2.60% | 9 | 648 | 32.08% |
| AMZN241220P00140000 | 2024-05-17 12:03PM EDT | 2024-12-20 | 2.40 | 2.30 | 2.39 | -0.10 | -4.00% | 3 | 4,054 | 31.24% |
| AMZN250117P00140000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 2.80 | 2.66 | 2.81 | +0.09 | +3.32% | 6 | 14,886 | 30.91% |
| AMZN250321P00140000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 3.90 | 3.80 | 3.90 | -0.15 | -3.70% | 7 | 3,495 | 30.76% |
| AMZN250620P00140000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 5.50 | 5.20 | 5.35 | 0.00 | - | 6 | 3,076 | 30.38% |
| AMZN250919P00140000 | 2024-05-17 10:38AM EDT | 2025-09-19 | 6.70 | 6.55 | 6.75 | -0.30 | -4.29% | 1 | 1,371 | 30.12% |
| AMZN251219P00140000 | 2024-05-17 2:25PM EDT | 2025-12-19 | 7.95 | 7.85 | 8.05 | -0.15 | -1.85% | 1 | 1,005 | 29.85% |
| AMZN260116P00140000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 8.35 | 8.15 | 8.35 | 0.00 | - | 1 | 5,664 | 29.63% |
| AMZN260618P00140000 | 2024-05-16 1:42PM EDT | 2026-06-18 | 10.30 | 10.10 | 10.40 | +0.03 | +0.29% | 6 | 279 | 29.36% |
| AMZN261218P00140000 | 2024-05-17 10:42AM EDT | 2026-12-18 | 12.10 | 11.95 | 12.55 | -0.20 | -1.63% | 1 | 209 | 28.96% |
© 2024 Yahoo. All rights reserved.