Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00220000 | 2024-05-23 10:53AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,934 | 50.00% |
| AMZN240607C00220000 | 2024-05-24 2:19PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 1,203 | 39.84% |
| AMZN240614C00220000 | 2024-05-23 11:38AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 124 | 33.79% |
| AMZN240621C00220000 | 2024-05-24 2:17PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 40 | 4,281 | 29.20% |
| AMZN240628C00220000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.09 | 0.00 | - | 25 | 405 | 29.00% |
| AMZN240719C00220000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 147 | 2,447 | 24.71% |
| AMZN240816C00220000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 0.91 | 0.93 | 0.96 | -0.10 | -9.90% | 67 | 2,753 | 28.80% |
| AMZN240920C00220000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 1.62 | 1.62 | 1.68 | -0.15 | -8.47% | 365 | 3,704 | 27.99% |
| AMZN241018C00220000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 2.31 | 2.27 | 2.36 | -0.09 | -3.75% | 21 | 3,021 | 27.86% |
| AMZN241115C00220000 | 2024-05-24 3:40PM EDT | 2024-11-15 | 3.95 | 3.90 | 4.05 | -0.05 | -1.25% | 10 | 552 | 30.68% |
| AMZN241220C00220000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 4.95 | 4.95 | 5.10 | -0.05 | -1.00% | 38 | 2,156 | 30.59% |
| AMZN250117C00220000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 5.83 | 5.80 | 5.95 | -0.17 | -2.83% | 383 | 15,393 | 30.60% |
| AMZN250321C00220000 | 2024-05-24 3:47PM EDT | 2025-03-21 | 8.55 | 8.60 | 8.80 | -0.29 | -3.28% | 135 | 1,364 | 32.40% |
| AMZN250620C00220000 | 2024-05-24 2:07PM EDT | 2025-06-20 | 12.95 | 12.30 | 12.60 | +0.46 | +3.68% | 16 | 3,223 | 34.02% |
| AMZN250919C00220000 | 2024-05-21 10:52AM EDT | 2025-09-19 | 16.33 | 15.80 | 16.15 | 0.00 | - | 1 | 200 | 35.16% |
| AMZN251219C00220000 | 2024-05-22 2:05PM EDT | 2025-12-19 | 20.40 | 19.25 | 19.60 | 0.00 | - | 11 | 582 | 36.19% |
| AMZN260116C00220000 | 2024-05-24 10:28AM EDT | 2026-01-16 | 20.83 | 20.10 | 20.40 | +0.68 | +3.37% | 6 | 2,097 | 36.21% |
| AMZN260618C00220000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 25.58 | 25.45 | 25.95 | -0.97 | -3.65% | 110 | 2,235 | 37.74% |
| AMZN261218C00220000 | 2024-05-24 1:48PM EDT | 2026-12-18 | 31.55 | 30.70 | 31.80 | +0.05 | +0.16% | 75 | 363 | 38.92% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00220000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 39.50 | 38.90 | 39.55 | +1.75 | +4.64% | 7 | 4 | 78.37% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 32.25 | 38.95 | 39.60 | 0.00 | - | 60 | 0 | 57.03% |
| AMZN240621P00220000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 33.20 | 39.05 | 39.50 | 0.00 | - | 2 | 0 | 37.99% |
| AMZN240719P00220000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 34.80 | 39.00 | 39.50 | 0.00 | - | 3 | 0 | 26.91% |
| AMZN240816P00220000 | 2024-05-24 12:08PM EDT | 2024-08-16 | 37.90 | 38.75 | 39.65 | -1.47 | -3.73% | 100 | 0 | 23.91% |
| AMZN240920P00220000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 39.45 | 38.90 | 39.80 | +3.56 | +9.92% | 1 | 45 | 21.41% |
| AMZN241018P00220000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 35.05 | 38.95 | 39.80 | 0.00 | - | 1 | 22 | 19.29% |
| AMZN241115P00220000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 33.02 | 39.15 | 39.90 | 0.00 | - | 13 | 8 | 18.31% |
| AMZN241220P00220000 | 2024-05-24 11:44AM EDT | 2024-12-20 | 38.66 | 39.45 | 40.40 | +3.36 | +9.52% | 2 | 39 | 19.09% |
| AMZN250117P00220000 | 2024-05-24 12:33PM EDT | 2025-01-17 | 39.09 | 39.75 | 40.55 | +2.59 | +7.10% | 8 | 236 | 18.51% |
| AMZN250321P00220000 | 2024-05-22 12:38PM EDT | 2025-03-21 | 39.10 | 40.75 | 41.60 | 0.00 | - | 12 | 15 | 19.49% |
| AMZN250620P00220000 | 2024-05-24 2:32PM EDT | 2025-06-20 | 41.99 | 42.10 | 43.00 | +0.49 | +1.18% | 10 | 257 | 19.97% |
| AMZN250919P00220000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 40.93 | 43.05 | 44.40 | 0.00 | - | 1 | 11 | 20.29% |
| AMZN251219P00220000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 43.00 | 44.30 | 46.00 | 0.00 | - | 1 | 12 | 20.84% |
| AMZN260116P00220000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 43.35 | 44.85 | 46.05 | 0.00 | - | 1 | 42 | 20.41% |
| AMZN260618P00220000 | 2024-05-24 3:31PM EDT | 2026-06-18 | 48.42 | 47.15 | 48.30 | +0.02 | +0.04% | 150 | 337 | 20.78% |
| AMZN261218P00220000 | 2024-05-21 9:57AM EDT | 2026-12-18 | 49.56 | 48.05 | 50.35 | 0.00 | - | 1 | 46 | 20.63% |
© 2024 Yahoo. All rights reserved.