Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00235000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 562 | 56.25% |
| AMZN240531C00235000 | 2024-05-15 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 103 | 323 | 51.56% |
| AMZN240607C00235000 | 2024-05-16 3:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 295 | 38.87% |
| AMZN240621C00235000 | 2024-05-17 10:46AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 16 | 12,599 | 31.06% |
| AMZN240719C00235000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 18 | 268 | 25.20% |
| AMZN240816C00235000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.53 | -0.05 | -8.93% | 11 | 1,971 | 28.27% |
| AMZN240920C00235000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 0.98 | 0.96 | 1.03 | -0.02 | -2.00% | 9 | 1,059 | 27.65% |
| AMZN241018C00235000 | 2024-05-15 3:09PM EDT | 2024-10-18 | 1.62 | 1.40 | 1.54 | 0.00 | - | 105 | 1,133 | 27.58% |
| AMZN241115C00235000 | 2024-05-15 1:28PM EDT | 2024-11-15 | 2.80 | 2.70 | 2.78 | 0.00 | - | 4 | 149 | 29.92% |
| AMZN241220C00235000 | 2024-05-17 2:04PM EDT | 2024-12-20 | 3.63 | 3.45 | 3.60 | -0.22 | -5.71% | 53 | 885 | 29.74% |
| AMZN250117C00235000 | 2024-05-17 2:32PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.35 | -0.20 | -4.55% | 13 | 3,926 | 29.85% |
| AMZN250321C00235000 | 2024-05-17 11:36AM EDT | 2025-03-21 | 6.85 | 6.70 | 6.95 | 0.00 | - | 1 | 239 | 31.78% |
| AMZN250620C00235000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 10.50 | 10.10 | 10.35 | 0.00 | - | 18 | 369 | 33.19% |
| AMZN250919C00235000 | 2024-05-17 9:54AM EDT | 2025-09-19 | 13.78 | 13.55 | 13.80 | -1.02 | -6.89% | 1 | 693 | 34.44% |
| AMZN251219C00235000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 16.85 | 16.85 | 17.10 | 0.00 | - | 10 | 589 | 35.41% |
| AMZN260116C00235000 | 2024-05-17 2:51PM EDT | 2026-01-16 | 17.65 | 17.70 | 18.00 | -0.05 | -0.28% | 1 | 349 | 35.58% |
| AMZN260618C00235000 | 2024-05-16 3:35PM EDT | 2026-06-18 | 22.88 | 22.95 | 23.30 | 0.00 | - | 4 | 185 | 36.93% |
| AMZN261218C00235000 | 2024-05-17 12:40PM EDT | 2026-12-18 | 28.15 | 28.00 | 29.40 | -0.97 | -3.33% | 5 | 50 | 38.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 49.95 | 50.55 | 0.00 | - | - | 0 | 63.14% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 50.00 | 50.50 | 0.00 | - | 1 | 0 | 38.57% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 49.90 | 50.70 | 0.00 | - | 14 | 0 | 26.91% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 49.95 | 50.70 | 0.00 | - | 321 | 0 | 22.88% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 51.11 | 49.80 | 50.75 | 0.00 | - | 22 | 0 | 21.17% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 49.90 | 50.85 | 0.00 | - | 1 | 0 | 20.23% |
| AMZN250117P00235000 | 2024-05-16 2:18PM EDT | 2025-01-17 | 50.73 | 49.95 | 50.75 | 0.00 | - | 4 | 104 | 16.81% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 50.50 | 51.15 | 0.00 | - | 1 | 62 | 17.02% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250919P00235000 | 2024-05-14 1:34PM EDT | 2025-09-19 | 51.71 | 52.10 | 53.35 | 0.00 | - | 2 | 119 | 18.82% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 53.34 | 53.25 | 54.55 | 0.00 | - | 6 | 13 | 19.28% |
| AMZN260116P00235000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 53.57 | 52.90 | 54.75 | 0.00 | - | 8 | 31 | 19.14% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 26.69% |
© 2024 Yahoo. All rights reserved.