Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00240000 | 2024-05-22 9:48AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 352 | 86.72% |
| AMZN240607C00240000 | 2024-05-22 3:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 123 | 58.20% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.83% |
| AMZN240621C00240000 | 2024-05-23 9:31AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 3,672 | 37.89% |
| AMZN240719C00240000 | 2024-05-23 1:29PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 772 | 29.40% |
| AMZN240816C00240000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 79 | 865 | 29.54% |
| AMZN240920C00240000 | 2024-05-23 2:44PM EDT | 2024-09-20 | 0.51 | 0.46 | 0.52 | 0.00 | - | 152 | 966 | 28.25% |
| AMZN241018C00240000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 0.74 | 0.75 | 0.80 | -0.06 | -7.50% | 4 | 305 | 27.63% |
| AMZN241115C00240000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 1.62 | 1.60 | 1.67 | -0.32 | -16.49% | 12 | 594 | 29.92% |
| AMZN241220C00240000 | 2024-05-24 2:32PM EDT | 2024-12-20 | 2.38 | 2.20 | 2.28 | -0.32 | -11.85% | 102 | 894 | 29.62% |
| AMZN250117C00240000 | 2024-05-24 3:20PM EDT | 2025-01-17 | 2.79 | 2.77 | 2.84 | -0.14 | -4.78% | 147 | 3,234 | 29.60% |
| AMZN250321C00240000 | 2024-05-21 12:14PM EDT | 2025-03-21 | 5.20 | 4.75 | 4.85 | 0.00 | - | 57 | 1,216 | 31.18% |
| AMZN250620C00240000 | 2024-05-24 2:48PM EDT | 2025-06-20 | 7.95 | 7.65 | 7.90 | +0.09 | +1.15% | 77 | 1,171 | 32.76% |
| AMZN250919C00240000 | 2024-05-24 1:12PM EDT | 2025-09-19 | 11.15 | 10.70 | 11.00 | -0.75 | -6.30% | 6 | 335 | 33.98% |
| AMZN251219C00240000 | 2024-05-24 3:33PM EDT | 2025-12-19 | 13.80 | 13.75 | 14.05 | 0.00 | - | 5 | 418 | 34.95% |
| AMZN260116C00240000 | 2024-05-24 3:02PM EDT | 2026-01-16 | 14.74 | 14.50 | 14.85 | -0.06 | -0.41% | 1 | 696 | 35.07% |
| AMZN260618C00240000 | 2024-05-23 11:22AM EDT | 2026-06-18 | 20.85 | 19.50 | 19.95 | 0.00 | - | 11 | 906 | 36.52% |
| AMZN261218C00240000 | 2024-05-24 3:02PM EDT | 2026-12-18 | 25.00 | 24.50 | 25.35 | +0.40 | +1.63% | 2 | 726 | 37.55% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115P00240000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 52.74 | 58.50 | 59.85 | 0.00 | - | 2 | 0 | 23.99% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 58.80 | 59.75 | 0.00 | - | 1 | 1 | 21.18% |
| AMZN250117P00240000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 55.52 | 58.85 | 59.60 | 0.00 | - | 6 | 0 | 18.73% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 53.20 | 58.50 | 60.30 | 0.00 | - | 1 | 128 | 20.51% |
| AMZN250620P00240000 | 2024-05-23 9:54AM EDT | 2025-06-20 | 57.80 | 58.25 | 61.05 | 0.00 | - | 2 | 2 | 20.41% |
| AMZN250919P00240000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 56.75 | 58.50 | 61.05 | 0.00 | - | 2 | 8 | 18.40% |
| AMZN251219P00240000 | 2024-05-20 11:17AM EDT | 2025-12-19 | 57.73 | 59.80 | 61.25 | 0.00 | - | 2 | 4 | 17.35% |
| AMZN260116P00240000 | 2024-05-20 11:16AM EDT | 2026-01-16 | 57.94 | 60.15 | 61.55 | 0.00 | - | 6 | 244 | 17.59% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 61.05 | 63.15 | 0.00 | - | 29 | 29 | 18.36% |
| AMZN261218P00240000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 61.79 | 62.75 | 65.55 | 0.00 | - | 1 | 11 | 19.45% |
© 2024 Yahoo. All rights reserved.