Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00255000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 114 | 75.00% |
| AMZN240531C00255000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,600 | 1,620 | 59.38% |
| AMZN240607C00255000 | 2024-05-16 10:00AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 51.76% |
| AMZN240621C00255000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,007 | 35.16% |
| AMZN240719C00255000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 630 | 29.88% |
| AMZN240816C00255000 | 2024-05-16 12:21PM EDT | 2024-08-16 | 0.17 | 0.12 | 0.16 | 0.00 | - | 4 | 178 | 29.49% |
| AMZN240920C00255000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.31 | -0.04 | -10.81% | 6 | 292 | 27.64% |
| AMZN241018C00255000 | 2024-05-17 12:54PM EDT | 2024-10-18 | 0.49 | 0.48 | 0.54 | -0.07 | -12.50% | 1 | 175 | 27.47% |
| AMZN241115C00255000 | 2024-05-17 1:59PM EDT | 2024-11-15 | 1.21 | 1.12 | 1.19 | -0.80 | -39.80% | 8 | 469 | 29.54% |
| AMZN241220C00255000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 1.58 | 1.55 | 1.64 | -0.02 | -1.25% | 5 | 573 | 29.11% |
| AMZN250117C00255000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 2.00 | 1.97 | 2.12 | -0.15 | -6.98% | 2 | 1,955 | 29.19% |
| AMZN250321C00255000 | 2024-05-16 12:02PM EDT | 2025-03-21 | 3.85 | 3.70 | 3.85 | -0.20 | -4.94% | 1 | 405 | 30.76% |
| AMZN250620C00255000 | 2024-05-16 10:51AM EDT | 2025-06-20 | 6.50 | 6.30 | 6.50 | -0.49 | -7.01% | 13 | 6,396 | 32.14% |
| AMZN250919C00255000 | 2024-05-17 3:49PM EDT | 2025-09-19 | 9.00 | 9.10 | 9.35 | -0.15 | -1.64% | 17 | 2,668 | 33.31% |
| AMZN251219C00255000 | 2024-05-13 11:48AM EDT | 2025-12-19 | 12.90 | 12.05 | 12.30 | 0.00 | - | 9 | 644 | 34.35% |
| AMZN260116C00255000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 12.88 | 12.80 | 13.05 | 0.00 | - | 15 | 938 | 34.45% |
| AMZN260618C00255000 | 2024-05-16 10:29AM EDT | 2026-06-18 | 18.56 | 17.60 | 17.95 | 0.00 | - | 4 | 351 | 35.85% |
| AMZN261218C00255000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 26.27 | 22.30 | 23.50 | 0.00 | - | 5 | 18 | 37.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 67.05% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 69.85 | 70.70 | 0.00 | - | - | 0 | 28.93% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 18.78% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 69.80 | 70.75 | 0.00 | - | 2 | 0 | 18.96% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 69.70 | 71.20 | 0.00 | - | 1 | 0 | 17.10% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 32.14% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 18.68% |
© 2024 Yahoo. All rights reserved.