Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00165000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 19.70 | 19.60 | 20.40 | +0.35 | +1.81% | 55 | 441 | 51.42% |
| AMZN240531C00165000 | 2024-05-17 2:04PM EDT | 2024-05-31 | 20.03 | 19.70 | 20.55 | -2.23 | -10.02% | 22 | 197 | 46.92% |
| AMZN240607C00165000 | 2024-05-17 9:47AM EDT | 2024-06-07 | 20.55 | 20.10 | 20.85 | -1.30 | -5.95% | 1 | 55 | 41.87% |
| AMZN240614C00165000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 20.77 | 20.40 | 21.45 | +0.62 | +3.08% | 2 | 334 | 41.65% |
| AMZN240621C00165000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 20.68 | 20.80 | 21.45 | +0.14 | +0.68% | 64 | 6,728 | 37.26% |
| AMZN240628C00165000 | 2024-05-17 12:59PM EDT | 2024-06-28 | 21.80 | 21.15 | 21.70 | -0.72 | -3.20% | 11 | 16 | 35.68% |
| AMZN240719C00165000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 22.09 | 22.30 | 22.55 | +0.19 | +0.87% | 34 | 3,516 | 33.42% |
| AMZN240816C00165000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 24.72 | 24.95 | 25.15 | -0.02 | -0.08% | 13 | 1,871 | 37.39% |
| AMZN240920C00165000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 26.44 | 26.65 | 26.90 | -0.04 | -0.15% | 12 | 2,838 | 36.80% |
| AMZN241018C00165000 | 2024-05-17 12:41PM EDT | 2024-10-18 | 27.80 | 28.00 | 28.25 | +0.07 | +0.25% | 6 | 230 | 36.69% |
| AMZN241115C00165000 | 2024-05-16 12:43PM EDT | 2024-11-15 | 31.22 | 30.20 | 30.45 | 0.00 | - | 12 | 1,020 | 38.72% |
| AMZN241220C00165000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 31.59 | 31.65 | 31.95 | -1.18 | -3.60% | 4 | 2,436 | 38.51% |
| AMZN250117C00165000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 32.79 | 32.90 | 33.20 | -0.09 | -0.27% | 55 | 9,376 | 38.61% |
| AMZN250321C00165000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 35.95 | 36.05 | 36.45 | +0.33 | +0.93% | 1 | 725 | 39.88% |
| AMZN250620C00165000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 39.80 | 40.00 | 40.40 | -0.70 | -1.73% | 13 | 2,504 | 40.80% |
| AMZN250919C00165000 | 2024-05-17 2:07PM EDT | 2025-09-19 | 43.97 | 43.55 | 44.00 | +0.17 | +0.39% | 1 | 131 | 41.54% |
| AMZN251219C00165000 | 2024-05-16 2:56PM EDT | 2025-12-19 | 46.84 | 46.85 | 47.35 | 0.00 | - | 2 | 619 | 42.18% |
| AMZN260116C00165000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 47.00 | 47.75 | 48.25 | 0.00 | - | 7 | 833 | 42.26% |
| AMZN260618C00165000 | 2024-05-16 3:03PM EDT | 2026-06-18 | 52.91 | 52.75 | 53.35 | 0.00 | - | 2 | 1,189 | 43.16% |
| AMZN261218C00165000 | 2024-05-16 12:07PM EDT | 2026-12-18 | 58.62 | 57.25 | 59.20 | 0.00 | - | 9 | 126 | 44.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00165000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 323 | 1,528 | 37.70% |
| AMZN240531P00165000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 504 | 1,005 | 30.57% |
| AMZN240607P00165000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.22 | -0.06 | -21.43% | 324 | 917 | 27.88% |
| AMZN240614P00165000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 0.35 | 0.32 | 0.36 | -0.07 | -16.67% | 49 | 268 | 26.76% |
| AMZN240621P00165000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.46 | -0.14 | -23.73% | 206 | 9,503 | 25.32% |
| AMZN240628P00165000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 0.61 | 0.57 | 0.63 | -0.04 | -6.15% | 77 | 436 | 24.98% |
| AMZN240719P00165000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 1.14 | 1.08 | 1.13 | -0.22 | -16.18% | 197 | 6,899 | 24.06% |
| AMZN240816P00165000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 3.05 | 2.97 | 3.05 | -0.20 | -6.15% | 45 | 6,242 | 28.62% |
| AMZN240920P00165000 | 2024-05-17 11:53AM EDT | 2024-09-20 | 4.10 | 3.85 | 4.00 | -0.21 | -4.87% | 23 | 4,586 | 27.39% |
| AMZN241018P00165000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 4.65 | 4.55 | 4.70 | -0.30 | -6.06% | 149 | 2,145 | 26.73% |
| AMZN241115P00165000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 6.23 | 6.05 | 6.20 | +0.12 | +1.96% | 50 | 1,248 | 28.27% |
| AMZN241220P00165000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 6.93 | 6.75 | 6.95 | -0.32 | -4.41% | 31 | 2,308 | 27.52% |
| AMZN250117P00165000 | 2024-05-17 1:38PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.55 | -0.30 | -3.85% | 5 | 6,213 | 27.11% |
| AMZN250321P00165000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 9.93 | 9.25 | 9.45 | 0.00 | - | 51 | 5,115 | 27.53% |
| AMZN250620P00165000 | 2024-05-16 1:48PM EDT | 2025-06-20 | 11.65 | 11.40 | 11.60 | 0.00 | - | 6 | 860 | 27.45% |
| AMZN250919P00165000 | 2024-05-13 1:54PM EDT | 2025-09-19 | 13.39 | 13.20 | 13.45 | 0.00 | - | 2 | 560 | 27.26% |
| AMZN251219P00165000 | 2024-05-17 2:27PM EDT | 2025-12-19 | 15.22 | 15.00 | 15.30 | -0.10 | -0.65% | 1 | 1,429 | 27.30% |
| AMZN260116P00165000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 15.55 | 15.35 | 15.65 | 0.00 | - | 32 | 2,002 | 27.08% |
| AMZN260618P00165000 | 2024-05-10 10:44AM EDT | 2026-06-18 | 17.50 | 17.75 | 18.20 | 0.00 | - | 3 | 1,303 | 26.91% |
| AMZN261218P00165000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 20.50 | 19.90 | 20.65 | 0.00 | - | 5 | 579 | 26.49% |
© 2024 Yahoo. All rights reserved.