Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.22 | 2.21 | 2.28 | +0.07 | +3.26% | 17,577 | 8,313 | 23.76% |
| AMZN240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.00 | 3.00 | 3.10 | +0.13 | +4.53% | 5,281 | 7,725 | 22.49% |
| AMZN240607C00185000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 3.75 | 3.90 | 4.05 | +0.07 | +1.90% | 1,086 | 2,851 | 23.73% |
| AMZN240614C00185000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.68 | 4.70 | 4.85 | +0.13 | +2.86% | 355 | 1,613 | 24.48% |
| AMZN240621C00185000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.40 | 5.35 | 5.45 | +0.35 | +6.93% | 3,698 | 41,843 | 24.52% |
| AMZN240628C00185000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 5.95 | 5.90 | 6.05 | +0.15 | +2.59% | 107 | 894 | 24.78% |
| AMZN240719C00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 7.48 | 7.65 | 7.75 | +0.09 | +1.22% | 1,146 | 27,876 | 25.79% |
| AMZN240816C00185000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 11.55 | 11.55 | 11.70 | +0.30 | +2.67% | 2,808 | 12,817 | 32.21% |
| AMZN240920C00185000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 13.30 | 13.55 | 13.70 | +0.10 | +0.76% | 372 | 8,053 | 32.00% |
| AMZN241018C00185000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 14.90 | 15.05 | 15.25 | -0.20 | -1.32% | 41 | 1,452 | 32.20% |
| AMZN241115C00185000 | 2024-05-17 3:24PM EDT | 2024-11-15 | 17.61 | 17.75 | 17.95 | +0.11 | +0.63% | 72 | 1,489 | 34.84% |
| AMZN241220C00185000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 19.25 | 19.30 | 19.55 | +0.16 | +0.84% | 177 | 1,873 | 34.74% |
| AMZN250117C00185000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 20.68 | 20.65 | 20.85 | +0.43 | +2.12% | 364 | 15,135 | 34.87% |
| AMZN250321C00185000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 24.64 | 24.20 | 24.45 | +0.70 | +2.92% | 15 | 880 | 36.47% |
| AMZN250620C00185000 | 2024-05-17 3:29PM EDT | 2025-06-20 | 28.40 | 28.50 | 28.80 | +0.05 | +0.18% | 16 | 3,025 | 37.78% |
| AMZN250919C00185000 | 2024-05-17 2:44PM EDT | 2025-09-19 | 32.30 | 32.40 | 32.70 | -1.03 | -3.09% | 31 | 438 | 38.76% |
| AMZN251219C00185000 | 2024-05-17 10:38AM EDT | 2025-12-19 | 36.60 | 36.00 | 36.40 | -0.64 | -1.72% | 1 | 1,101 | 39.68% |
| AMZN260116C00185000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 36.72 | 36.95 | 37.30 | +0.02 | +0.05% | 6 | 1,444 | 39.73% |
| AMZN260618C00185000 | 2024-05-17 1:33PM EDT | 2026-06-18 | 42.55 | 42.40 | 42.80 | +0.32 | +0.76% | 19 | 5,473 | 40.88% |
| AMZN261218C00185000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 48.20 | 47.50 | 49.25 | +0.20 | +0.42% | 6 | 1,258 | 42.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.35 | 2.23 | 2.31 | -0.93 | -28.35% | 5,851 | 5,153 | 21.12% |
| AMZN240531P00185000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 3.00 | 2.95 | 3.10 | -0.90 | -23.08% | 895 | 2,098 | 20.41% |
| AMZN240607P00185000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 3.89 | 3.60 | 3.80 | -0.71 | -15.43% | 637 | 820 | 20.63% |
| AMZN240614P00185000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 4.50 | 4.25 | 4.45 | -0.72 | -13.79% | 559 | 766 | 21.05% |
| AMZN240621P00185000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.77 | 4.65 | 4.75 | -0.83 | -14.82% | 960 | 28,678 | 20.14% |
| AMZN240628P00185000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 5.35 | 5.05 | 5.25 | -0.25 | -4.46% | 353 | 226 | 20.39% |
| AMZN240719P00185000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 6.55 | 6.20 | 6.30 | -0.35 | -5.07% | 521 | 14,122 | 20.08% |
| AMZN240816P00185000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 9.59 | 9.35 | 9.50 | -0.61 | -5.98% | 2,121 | 4,448 | 25.42% |
| AMZN240920P00185000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 10.65 | 10.55 | 10.65 | -0.70 | -6.17% | 51 | 2,798 | 24.26% |
| AMZN241018P00185000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 11.70 | 11.35 | 11.55 | -0.30 | -2.50% | 43 | 958 | 23.83% |
| AMZN241115P00185000 | 2024-05-17 1:39PM EDT | 2024-11-15 | 13.35 | 13.25 | 13.40 | -0.55 | -3.96% | 21 | 684 | 25.49% |
| AMZN241220P00185000 | 2024-05-17 10:45AM EDT | 2024-12-20 | 14.21 | 14.05 | 14.25 | -0.34 | -2.34% | 121 | 1,831 | 24.85% |
| AMZN250117P00185000 | 2024-05-17 3:06PM EDT | 2025-01-17 | 14.95 | 14.65 | 14.90 | -0.50 | -3.24% | 351 | 13,383 | 24.46% |
| AMZN250321P00185000 | 2024-05-17 1:42PM EDT | 2025-03-21 | 16.94 | 16.80 | 17.10 | -0.51 | -2.92% | 1 | 1,172 | 25.09% |
| AMZN250620P00185000 | 2024-05-16 12:59PM EDT | 2025-06-20 | 19.00 | 19.15 | 19.50 | 0.00 | - | 25 | 801 | 25.18% |
| AMZN250919P00185000 | 2024-05-15 11:46AM EDT | 2025-09-19 | 21.40 | 21.20 | 21.55 | 0.00 | - | 1 | 322 | 25.15% |
| AMZN251219P00185000 | 2024-05-17 2:28PM EDT | 2025-12-19 | 23.46 | 23.05 | 23.45 | +0.28 | +1.21% | 1 | 613 | 25.17% |
| AMZN260116P00185000 | 2024-05-17 12:23PM EDT | 2026-01-16 | 23.80 | 23.45 | 23.85 | -0.10 | -0.42% | 4 | 882 | 25.01% |
| AMZN260618P00185000 | 2024-05-15 2:22PM EDT | 2026-06-18 | 26.55 | 26.10 | 26.55 | 0.00 | - | 16 | 497 | 24.93% |
| AMZN261218P00185000 | 2024-05-15 1:20PM EDT | 2026-12-18 | 29.50 | 28.00 | 29.30 | 0.00 | - | 1 | 101 | 24.75% |
© 2024 Yahoo. All rights reserved.