Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00155000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 29.53 | 29.55 | 30.40 | +0.42 | +1.44% | 5 | 379 | 72.36% |
| AMZN240531C00155000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 29.79 | 29.65 | 30.60 | -1.46 | -4.67% | 15 | 84 | 55.76% |
| AMZN240607C00155000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 29.90 | 29.85 | 30.80 | -1.49 | -4.75% | 1 | 13 | 57.10% |
| AMZN240614C00155000 | 2024-05-17 2:49PM EDT | 2024-06-14 | 30.21 | 30.05 | 31.00 | +0.26 | +0.87% | 126 | 287 | 51.78% |
| AMZN240621C00155000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 30.35 | 30.15 | 31.10 | +0.35 | +1.17% | 25 | 8,062 | 47.31% |
| AMZN240628C00155000 | 2024-05-16 10:48AM EDT | 2024-06-28 | 33.20 | 30.55 | 31.30 | 0.00 | - | 1 | 2 | 44.93% |
| AMZN240719C00155000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 31.11 | 31.30 | 32.05 | +0.36 | +1.17% | 14 | 1,318 | 41.49% |
| AMZN240816C00155000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 33.21 | 33.25 | 33.65 | -0.22 | -0.66% | 7 | 906 | 41.82% |
| AMZN240920C00155000 | 2024-05-17 2:56PM EDT | 2024-09-20 | 34.91 | 34.75 | 35.05 | +0.51 | +1.48% | 26 | 5,029 | 40.38% |
| AMZN241018C00155000 | 2024-05-16 2:07PM EDT | 2024-10-18 | 36.05 | 35.85 | 36.30 | 0.00 | - | 2 | 287 | 40.20% |
| AMZN241115C00155000 | 2024-05-15 3:18PM EDT | 2024-11-15 | 38.78 | 37.75 | 38.00 | 0.00 | - | 26 | 232 | 41.39% |
| AMZN241220C00155000 | 2024-05-17 1:42PM EDT | 2024-12-20 | 39.35 | 39.10 | 39.35 | +0.80 | +2.08% | 5 | 1,685 | 41.00% |
| AMZN250117C00155000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 40.05 | 40.20 | 40.60 | +0.38 | +0.96% | 2 | 6,515 | 41.23% |
| AMZN250321C00155000 | 2024-05-16 11:59AM EDT | 2025-03-21 | 43.35 | 43.05 | 43.40 | -0.75 | -1.70% | 1 | 552 | 41.93% |
| AMZN250620C00155000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 46.65 | 46.60 | 47.05 | +0.43 | +0.93% | 2 | 1,682 | 42.62% |
| AMZN250919C00155000 | 2024-05-15 12:26PM EDT | 2025-09-19 | 50.14 | 49.90 | 50.35 | 0.00 | - | 1 | 397 | 43.11% |
| AMZN251219C00155000 | 2024-05-17 1:41PM EDT | 2025-12-19 | 53.50 | 53.00 | 53.55 | +0.48 | +0.91% | 2 | 965 | 43.70% |
| AMZN260116C00155000 | 2024-05-17 10:50AM EDT | 2026-01-16 | 54.25 | 53.85 | 54.40 | -0.97 | -1.76% | 2 | 1,234 | 43.75% |
| AMZN260618C00155000 | 2024-05-17 11:56AM EDT | 2026-06-18 | 58.64 | 58.60 | 59.20 | -1.87 | -3.09% | 4 | 3,273 | 44.48% |
| AMZN261218C00155000 | 2024-05-17 2:06PM EDT | 2026-12-18 | 63.75 | 62.80 | 64.65 | -0.53 | -0.82% | 1 | 151 | 45.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00155000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 238 | 1,509 | 51.95% |
| AMZN240531P00155000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | 0.00 | - | 135 | 4,854 | 41.02% |
| AMZN240607P00155000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 8 | 223 | 36.23% |
| AMZN240614P00155000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 27 | 200 | 33.20% |
| AMZN240621P00155000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 14 | 6,740 | 30.81% |
| AMZN240719P00155000 | 2024-05-17 2:00PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.50 | -0.09 | -15.52% | 22 | 11,710 | 27.22% |
| AMZN240816P00155000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 1.59 | 1.53 | 1.59 | -0.18 | -10.17% | 58 | 5,213 | 30.48% |
| AMZN240920P00155000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 2.30 | 2.19 | 2.27 | -0.07 | -2.95% | 5 | 6,844 | 29.02% |
| AMZN241018P00155000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 2.84 | 2.70 | 2.79 | -0.26 | -8.39% | 12 | 1,640 | 28.19% |
| AMZN241115P00155000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 4.13 | 3.85 | 3.95 | 0.00 | - | 8 | 702 | 29.59% |
| AMZN241220P00155000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 4.62 | 4.45 | 4.60 | +0.11 | +2.44% | 12 | 2,057 | 28.85% |
| AMZN250117P00155000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.15 | -0.20 | -3.74% | 2 | 5,680 | 28.49% |
| AMZN250321P00155000 | 2024-05-16 3:25PM EDT | 2025-03-21 | 6.80 | 6.60 | 6.75 | 0.00 | - | 5 | 3,249 | 28.75% |
| AMZN250620P00155000 | 2024-05-17 11:57AM EDT | 2025-06-20 | 8.68 | 8.45 | 8.70 | +0.14 | +1.64% | 2 | 1,564 | 28.65% |
| AMZN250919P00155000 | 2024-05-14 11:18AM EDT | 2025-09-19 | 10.38 | 10.15 | 10.40 | 0.00 | - | 2 | 106 | 28.43% |
| AMZN251219P00155000 | 2024-05-14 3:05PM EDT | 2025-12-19 | 11.66 | 11.75 | 12.05 | 0.00 | - | 745 | 1,333 | 28.35% |
| AMZN260116P00155000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 12.20 | 12.05 | 12.35 | +0.10 | +0.83% | 1 | 3,162 | 28.09% |
| AMZN260618P00155000 | 2024-05-14 3:34PM EDT | 2026-06-18 | 14.34 | 14.40 | 14.75 | 0.00 | - | 30 | 2,374 | 27.90% |
| AMZN261218P00155000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 17.08 | 16.15 | 17.25 | 0.00 | - | 2 | 26 | 27.62% |
© 2024 Yahoo. All rights reserved.