Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.61 | -0.10 | -14.71% | 15,542 | 16,632 | 22.97% |
| AMZN240531C00190000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.22 | 1.19 | 1.25 | +0.01 | +0.83% | 3,870 | 7,338 | 22.08% |
| AMZN240607C00190000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.86 | 1.89 | 1.99 | +0.02 | +1.09% | 1,609 | 4,554 | 22.91% |
| AMZN240614C00190000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 2.67 | 2.62 | 2.75 | +0.07 | +2.69% | 657 | 1,280 | 23.94% |
| AMZN240621C00190000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.10 | 3.15 | 3.20 | +0.05 | +1.64% | 4,035 | 37,591 | 23.52% |
| AMZN240628C00190000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 3.60 | 3.65 | 3.80 | -0.05 | -1.37% | 353 | 1,814 | 24.01% |
| AMZN240719C00190000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.25 | 5.25 | 5.35 | +0.15 | +2.94% | 2,504 | 26,376 | 24.84% |
| AMZN240816C00190000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 8.89 | 9.10 | 9.25 | -0.01 | -0.11% | 734 | 13,183 | 31.40% |
| AMZN240920C00190000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 10.95 | 11.05 | 11.20 | -0.15 | -1.35% | 182 | 6,405 | 31.21% |
| AMZN241018C00190000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 12.35 | 12.55 | 12.70 | +0.03 | +0.24% | 91 | 2,003 | 31.37% |
| AMZN241115C00190000 | 2024-05-17 3:37PM EDT | 2024-11-15 | 15.15 | 15.20 | 15.40 | -0.05 | -0.33% | 51 | 1,275 | 34.04% |
| AMZN241220C00190000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 17.00 | 16.80 | 17.00 | +0.35 | +2.10% | 27 | 1,901 | 33.99% |
| AMZN250117C00190000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 17.88 | 18.10 | 18.30 | +0.08 | +0.45% | 61 | 6,516 | 34.14% |
| AMZN250321C00190000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 22.11 | 21.70 | 21.90 | +0.36 | +1.66% | 6 | 772 | 35.78% |
| AMZN250620C00190000 | 2024-05-17 1:56PM EDT | 2025-06-20 | 26.49 | 26.05 | 26.30 | +0.54 | +2.08% | 19 | 2,469 | 37.17% |
| AMZN250919C00190000 | 2024-05-17 2:45PM EDT | 2025-09-19 | 29.85 | 29.95 | 30.25 | -0.95 | -3.08% | 1 | 668 | 38.21% |
| AMZN251219C00190000 | 2024-05-17 11:43AM EDT | 2025-12-19 | 33.65 | 33.60 | 33.90 | -0.85 | -2.46% | 212 | 1,442 | 39.08% |
| AMZN260116C00190000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 34.30 | 34.55 | 34.85 | 0.00 | - | 83 | 1,090 | 39.19% |
| AMZN260618C00190000 | 2024-05-17 11:53AM EDT | 2026-06-18 | 40.12 | 40.05 | 40.40 | -0.53 | -1.30% | 5 | 1,055 | 40.37% |
| AMZN261218C00190000 | 2024-05-17 2:57PM EDT | 2026-12-18 | 45.75 | 45.20 | 46.55 | -0.10 | -0.22% | 2 | 754 | 41.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00190000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 6.00 | 5.50 | 5.80 | -0.75 | -11.11% | 644 | 1,177 | 21.34% |
| AMZN240531P00190000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 6.48 | 6.00 | 6.35 | -0.74 | -10.25% | 91 | 2,277 | 20.36% |
| AMZN240607P00190000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 7.10 | 6.50 | 6.80 | -0.10 | -1.39% | 74 | 1,551 | 19.73% |
| AMZN240614P00190000 | 2024-05-17 12:28PM EDT | 2024-06-14 | 7.80 | 7.00 | 7.55 | -0.40 | -4.88% | 83 | 201 | 21.28% |
| AMZN240621P00190000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 7.85 | 7.45 | 7.65 | -0.45 | -5.42% | 493 | 3,886 | 19.51% |
| AMZN240628P00190000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 8.12 | 7.75 | 8.20 | -0.45 | -5.25% | 9 | 52 | 20.20% |
| AMZN240719P00190000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 9.30 | 8.90 | 9.00 | -0.25 | -2.62% | 104 | 2,922 | 19.27% |
| AMZN240816P00190000 | 2024-05-17 1:44PM EDT | 2024-08-16 | 12.00 | 11.90 | 12.05 | -0.80 | -6.25% | 44 | 5,774 | 24.56% |
| AMZN240920P00190000 | 2024-05-17 1:55PM EDT | 2024-09-20 | 12.95 | 13.00 | 13.20 | -0.15 | -1.15% | 32 | 2,629 | 23.56% |
| AMZN241018P00190000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 13.85 | 13.80 | 14.00 | +0.30 | +2.21% | 4 | 1,316 | 23.00% |
| AMZN241115P00190000 | 2024-05-17 1:12PM EDT | 2024-11-15 | 16.05 | 15.70 | 15.90 | -0.20 | -1.23% | 17 | 574 | 24.83% |
| AMZN241220P00190000 | 2024-05-17 9:43AM EDT | 2024-12-20 | 16.90 | 16.50 | 16.75 | +0.10 | +0.60% | 1 | 526 | 24.24% |
| AMZN250117P00190000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 17.87 | 17.10 | 17.35 | +0.62 | +3.59% | 1 | 2,381 | 23.81% |
| AMZN250321P00190000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 19.39 | 19.15 | 19.50 | -0.06 | -0.31% | 2 | 216 | 24.41% |
| AMZN250620P00190000 | 2024-05-17 2:17PM EDT | 2025-06-20 | 21.90 | 21.50 | 21.90 | -0.15 | -0.68% | 32 | 885 | 24.57% |
| AMZN250919P00190000 | 2024-05-13 1:01PM EDT | 2025-09-19 | 23.70 | 23.50 | 23.95 | 0.00 | - | 16 | 191 | 24.58% |
| AMZN251219P00190000 | 2024-05-17 9:39AM EDT | 2025-12-19 | 25.79 | 25.35 | 25.85 | +0.04 | +0.16% | 12 | 207 | 24.62% |
| AMZN260116P00190000 | 2024-05-15 3:07PM EDT | 2026-01-16 | 26.20 | 25.85 | 26.20 | 0.00 | - | 12 | 985 | 24.42% |
| AMZN260618P00190000 | 2024-05-15 1:52PM EDT | 2026-06-18 | 28.80 | 28.35 | 28.95 | 0.00 | - | 16 | 1,118 | 24.42% |
| AMZN261218P00190000 | 2024-05-15 11:24AM EDT | 2026-12-18 | 31.10 | 30.40 | 31.95 | 0.00 | - | 1 | 353 | 24.48% |
© 2024 Yahoo. All rights reserved.