Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00125000 | 2024-05-17 2:41PM EDT | 2024-05-24 | 59.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMZN240531C00125000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 59.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240607C00125000 | 2024-05-16 3:46PM EDT | 2024-06-07 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240614C00125000 | 2024-05-17 1:33PM EDT | 2024-06-14 | 59.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240621C00125000 | 2024-05-20 10:23AM EDT | 2024-06-21 | 60.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240628C00125000 | 2024-05-17 12:48PM EDT | 2024-06-28 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00125000 | 2024-05-16 10:13AM EDT | 2024-07-19 | 62.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00125000 | 2024-05-20 10:57AM EDT | 2024-08-16 | 61.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 62.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00125000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 66.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-05-15 10:10AM EDT | 2024-11-15 | 63.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-05-20 3:16PM EDT | 2024-12-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-05-20 11:01AM EDT | 2025-01-17 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 67.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-05-20 3:01PM EDT | 2025-06-20 | 68.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919C00125000 | 2024-05-20 3:01PM EDT | 2025-09-19 | 71.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-05-15 9:42AM EDT | 2025-12-19 | 74.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-05-20 9:40AM EDT | 2026-01-16 | 76.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618C00125000 | 2024-05-16 3:39PM EDT | 2026-06-18 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-05-20 3:00PM EDT | 2026-12-18 | 81.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00125000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| AMZN240531P00125000 | 2024-05-15 11:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 50.00% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 25.00% |
| AMZN240621P00125000 | 2024-05-20 11:51AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00125000 | 2024-05-20 9:37AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240816P00125000 | 2024-05-20 1:35PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN240920P00125000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN241018P00125000 | 2024-05-20 3:24PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN241115P00125000 | 2024-05-20 9:51AM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220P00125000 | 2024-05-20 10:32AM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250117P00125000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN250321P00125000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250620P00125000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMZN250919P00125000 | 2024-05-15 1:01PM EDT | 2025-09-19 | 4.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-05-20 11:31AM EDT | 2025-12-19 | 4.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00125000 | 2024-05-10 12:43PM EDT | 2026-06-18 | 6.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-05-20 3:46PM EDT | 2026-12-18 | 8.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.