Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00215000 | 2024-05-23 3:18PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 333 | 3,259 | 52.34% |
| AMZN240607C00215000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 1,704 | 35.55% |
| AMZN240614C00215000 | 2024-05-24 1:50PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 10 | 286 | 31.84% |
| AMZN240621C00215000 | 2024-05-24 3:15PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 470 | 6,299 | 26.76% |
| AMZN240628C00215000 | 2024-05-24 3:12PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.11 | -0.01 | -14.29% | 13 | 427 | 27.25% |
| AMZN240719C00215000 | 2024-05-24 2:57PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 38 | 8,266 | 24.12% |
| AMZN240816C00215000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 1.32 | 1.32 | 1.37 | -0.07 | -5.04% | 70 | 3,377 | 29.04% |
| AMZN240920C00215000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 2.18 | 2.19 | 2.28 | -0.12 | -5.22% | 99 | 5,361 | 28.35% |
| AMZN241018C00215000 | 2024-05-24 10:58AM EDT | 2024-10-18 | 3.15 | 2.99 | 3.10 | -0.05 | -1.56% | 12 | 1,530 | 28.27% |
| AMZN241115C00215000 | 2024-05-24 1:38PM EDT | 2024-11-15 | 5.28 | 4.85 | 5.00 | -0.52 | -8.97% | 111 | 442 | 31.10% |
| AMZN241220C00215000 | 2024-05-24 3:06PM EDT | 2024-12-20 | 6.10 | 6.00 | 6.15 | 0.00 | - | 19 | 913 | 30.99% |
| AMZN250117C00215000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.10 | -0.10 | -1.41% | 26 | 4,960 | 31.06% |
| AMZN250321C00215000 | 2024-05-24 2:54PM EDT | 2025-03-21 | 10.13 | 9.90 | 10.15 | +0.17 | +1.71% | 2 | 732 | 32.89% |
| AMZN250620C00215000 | 2024-05-24 3:41PM EDT | 2025-06-20 | 13.85 | 13.75 | 14.10 | -0.15 | -1.07% | 5 | 1,081 | 34.47% |
| AMZN250919C00215000 | 2024-05-21 10:52AM EDT | 2025-09-19 | 17.93 | 17.35 | 17.80 | 0.00 | - | 1 | 52 | 35.67% |
| AMZN251219C00215000 | 2024-05-20 2:05PM EDT | 2025-12-19 | 22.50 | 20.85 | 21.25 | 0.00 | - | 13 | 153 | 36.59% |
| AMZN260116C00215000 | 2024-05-23 3:40PM EDT | 2026-01-16 | 21.90 | 21.75 | 22.15 | 0.00 | - | 9 | 2,354 | 36.71% |
| AMZN260618C00215000 | 2024-05-22 9:36AM EDT | 2026-06-18 | 29.55 | 27.15 | 27.70 | 0.00 | - | 4 | 120 | 38.15% |
| AMZN261218C00215000 | 2024-05-23 12:40PM EDT | 2026-12-18 | 34.45 | 32.35 | 34.25 | 0.00 | - | 8 | 71 | 39.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00215000 | 2024-05-24 2:56PM EDT | 2024-05-31 | 33.90 | 34.05 | 34.50 | +3.50 | +11.51% | 2 | 0 | 53.52% |
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 30.40 | 33.90 | 34.55 | 0.00 | - | 19 | 0 | 52.05% |
| AMZN240614P00215000 | 2024-05-13 10:00AM EDT | 2024-06-14 | 27.65 | 33.80 | 34.70 | 0.00 | - | 1 | 0 | 45.41% |
| AMZN240621P00215000 | 2024-05-24 11:17AM EDT | 2024-06-21 | 32.95 | 34.05 | 34.50 | -1.80 | -5.18% | 1 | 1 | 34.96% |
| AMZN240719P00215000 | 2024-05-20 11:16AM EDT | 2024-07-19 | 30.20 | 33.95 | 34.50 | 0.00 | - | 12 | 0 | 24.54% |
| AMZN240816P00215000 | 2024-05-22 11:37AM EDT | 2024-08-16 | 30.65 | 33.90 | 34.60 | 0.00 | - | 13 | 18 | 21.27% |
| AMZN240920P00215000 | 2024-05-23 3:47PM EDT | 2024-09-20 | 34.68 | 34.00 | 35.00 | 0.00 | - | 3 | 7 | 20.94% |
| AMZN241018P00215000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 30.20 | 34.00 | 35.15 | 0.00 | - | 1 | 2 | 19.67% |
| AMZN241115P00215000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 30.42 | 34.75 | 35.70 | 0.00 | - | 2 | 502 | 20.41% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 35.30 | 36.15 | 0.00 | - | 1 | 28 | 20.16% |
| AMZN250117P00215000 | 2024-05-15 9:34AM EDT | 2025-01-17 | 32.70 | 35.60 | 36.45 | 0.00 | - | 100 | 154 | 19.81% |
| AMZN250321P00215000 | 2024-05-22 10:29AM EDT | 2025-03-21 | 35.05 | 36.65 | 37.80 | 0.00 | - | 1 | 59 | 20.75% |
| AMZN250620P00215000 | 2024-05-15 2:32PM EDT | 2025-06-20 | 36.89 | 38.20 | 39.60 | 0.00 | - | 6 | 132 | 21.38% |
| AMZN250919P00215000 | 2024-05-16 10:00AM EDT | 2025-09-19 | 37.17 | 39.50 | 41.05 | 0.00 | - | 2 | 32 | 21.39% |
| AMZN251219P00215000 | 2024-05-17 10:49AM EDT | 2025-12-19 | 39.85 | 41.55 | 42.50 | 0.00 | - | 4 | 266 | 21.48% |
| AMZN260116P00215000 | 2024-05-16 3:46PM EDT | 2026-01-16 | 40.90 | 41.40 | 42.90 | 0.00 | - | 6 | 112 | 21.47% |
| AMZN260618P00215000 | 2024-05-23 11:27AM EDT | 2026-06-18 | 42.92 | 43.70 | 44.85 | 0.00 | - | 100 | 488 | 21.26% |
| AMZN261218P00215000 | 2024-05-21 9:52AM EDT | 2026-12-18 | 46.60 | 45.15 | 47.55 | 0.00 | - | 6 | 679 | 21.58% |
© 2024 Yahoo. All rights reserved.