Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00160000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 20.79 | 20.50 | 21.00 | -0.35 | -1.66% | 57 | 213 | 52.93% |
| AMZN240607C00160000 | 2024-05-24 1:41PM EDT | 2024-06-07 | 21.50 | 20.50 | 21.75 | 0.00 | - | 9 | 262 | 52.37% |
| AMZN240614C00160000 | 2024-05-23 3:49PM EDT | 2024-06-14 | 22.80 | 20.80 | 21.80 | +1.45 | +6.79% | 10 | 73 | 43.36% |
| AMZN240621C00160000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 21.42 | 21.45 | 22.00 | -0.53 | -2.41% | 318 | 83,051 | 39.60% |
| AMZN240628C00160000 | 2024-05-22 11:05AM EDT | 2024-06-28 | 23.32 | 21.30 | 22.65 | -1.94 | -7.68% | 5 | 9 | 40.72% |
| AMZN240719C00160000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 22.85 | 22.80 | 23.20 | -0.07 | -0.31% | 53 | 2,495 | 35.36% |
| AMZN240816C00160000 | 2024-05-24 1:09PM EDT | 2024-08-16 | 26.49 | 25.30 | 25.45 | +0.94 | +3.68% | 29 | 1,668 | 38.16% |
| AMZN240920C00160000 | 2024-05-24 1:21PM EDT | 2024-09-20 | 28.30 | 26.95 | 27.20 | +1.50 | +5.60% | 48 | 9,250 | 37.54% |
| AMZN241018C00160000 | 2024-05-24 2:36PM EDT | 2024-10-18 | 28.98 | 28.20 | 28.50 | +0.48 | +1.68% | 21 | 1,052 | 37.29% |
| AMZN241115C00160000 | 2024-05-23 3:27PM EDT | 2024-11-15 | 30.23 | 30.40 | 30.65 | 0.00 | - | 36 | 418 | 39.36% |
| AMZN241220C00160000 | 2024-05-23 2:03PM EDT | 2024-12-20 | 32.90 | 31.85 | 32.10 | +0.65 | +2.02% | 2 | 3,391 | 39.05% |
| AMZN250117C00160000 | 2024-05-24 3:12PM EDT | 2025-01-17 | 32.92 | 33.05 | 33.30 | -0.54 | -1.61% | 46 | 10,927 | 39.08% |
| AMZN250321C00160000 | 2024-05-24 1:54PM EDT | 2025-03-21 | 37.35 | 36.05 | 36.40 | +0.65 | +1.77% | 23 | 571 | 40.19% |
| AMZN250620C00160000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 39.80 | 39.90 | 40.35 | -0.10 | -0.25% | 6 | 3,093 | 41.23% |
| AMZN250919C00160000 | 2024-05-20 11:27AM EDT | 2025-09-19 | 47.05 | 43.35 | 43.85 | 0.00 | - | 2 | 2,748 | 41.91% |
| AMZN251219C00160000 | 2024-05-24 11:32AM EDT | 2025-12-19 | 47.91 | 46.65 | 47.15 | -1.71 | -3.45% | 7 | 2,669 | 42.56% |
| AMZN260116C00160000 | 2024-05-24 2:29PM EDT | 2026-01-16 | 48.50 | 47.50 | 48.00 | -1.41 | -2.83% | 1 | 4,004 | 42.60% |
| AMZN260618C00160000 | 2024-05-24 2:52PM EDT | 2026-06-18 | 52.80 | 52.35 | 53.05 | +0.20 | +0.38% | 6 | 3,062 | 43.56% |
| AMZN261218C00160000 | 2024-05-24 10:22AM EDT | 2026-12-18 | 59.20 | 56.75 | 58.35 | +0.44 | +0.75% | 1 | 153 | 44.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00160000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 492 | 4,798 | 37.89% |
| AMZN240607P00160000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 307 | 788 | 31.25% |
| AMZN240614P00160000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 264 | 1,892 | 29.00% |
| AMZN240621P00160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | -0.06 | -18.18% | 93 | 30,040 | 26.91% |
| AMZN240628P00160000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 0.38 | 0.36 | 0.40 | -0.14 | -26.92% | 48 | 430 | 26.17% |
| AMZN240719P00160000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 0.84 | 0.83 | 0.87 | -0.11 | -11.58% | 645 | 8,167 | 25.17% |
| AMZN240816P00160000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 2.57 | 2.50 | 2.57 | -0.21 | -7.55% | 3,094 | 6,810 | 29.43% |
| AMZN240920P00160000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 54 | 7,623 | 27.89% |
| AMZN241018P00160000 | 2024-05-24 2:16PM EDT | 2024-10-18 | 3.84 | 4.00 | 4.15 | -0.36 | -8.57% | 5 | 2,965 | 27.23% |
| AMZN241115P00160000 | 2024-05-24 3:13PM EDT | 2024-11-15 | 5.55 | 5.45 | 5.60 | -0.10 | -1.77% | 27 | 2,488 | 28.81% |
| AMZN241220P00160000 | 2024-05-24 3:39PM EDT | 2024-12-20 | 6.35 | 6.20 | 6.35 | -0.05 | -0.78% | 19 | 5,830 | 28.05% |
| AMZN250117P00160000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 6.90 | 6.75 | 6.90 | -0.08 | -1.15% | 520 | 7,938 | 27.53% |
| AMZN250321P00160000 | 2024-05-24 1:32PM EDT | 2025-03-21 | 8.35 | 8.45 | 8.70 | +0.23 | +2.83% | 1 | 3,824 | 27.84% |
| AMZN250620P00160000 | 2024-05-24 3:39PM EDT | 2025-06-20 | 10.75 | 10.50 | 10.75 | -0.05 | -0.46% | 29 | 3,690 | 27.66% |
| AMZN250919P00160000 | 2024-05-23 1:33PM EDT | 2025-09-19 | 12.12 | 12.25 | 12.60 | 0.00 | - | 1 | 505 | 27.52% |
| AMZN251219P00160000 | 2024-05-22 11:33AM EDT | 2025-12-19 | 14.17 | 13.90 | 14.30 | +0.87 | +6.54% | 2 | 1,622 | 27.42% |
| AMZN260116P00160000 | 2024-05-23 3:50PM EDT | 2026-01-16 | 14.56 | 14.30 | 14.65 | 0.00 | - | 263 | 4,393 | 27.21% |
| AMZN260618P00160000 | 2024-05-24 10:23AM EDT | 2026-06-18 | 16.70 | 16.65 | 17.05 | +0.50 | +3.09% | 3 | 734 | 26.94% |
| AMZN261218P00160000 | 2024-05-24 10:23AM EDT | 2026-12-18 | 18.78 | 18.35 | 19.60 | -0.59 | -3.05% | 6 | 1,190 | 26.68% |
© 2024 Yahoo. All rights reserved.