Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00170000 | 2024-05-21 11:48AM EDT | 2024-05-24 | 12.00 | 11.95 | 12.15 | -1.75 | -12.73% | 173 | 1,288 | 0.00% |
| AMZN240531C00170000 | 2024-05-21 12:10PM EDT | 2024-05-31 | 12.39 | 12.30 | 12.55 | -1.91 | -13.36% | 242 | 880 | 26.95% |
| AMZN240607C00170000 | 2024-05-21 12:16PM EDT | 2024-06-07 | 12.90 | 12.70 | 13.00 | -1.60 | -11.40% | 42 | 178 | 27.74% |
| AMZN240614C00170000 | 2024-05-21 12:15PM EDT | 2024-06-14 | 13.35 | 13.30 | 13.50 | -1.57 | -10.52% | 23 | 87 | 28.20% |
| AMZN240621C00170000 | 2024-05-21 12:15PM EDT | 2024-06-21 | 13.85 | 13.80 | 13.90 | -1.30 | -8.58% | 278 | 12,130 | 27.80% |
| AMZN240628C00170000 | 2024-05-21 12:06PM EDT | 2024-06-28 | 14.40 | 14.20 | 14.40 | -1.35 | -8.57% | 11 | 95 | 28.19% |
| AMZN240719C00170000 | 2024-05-21 12:13PM EDT | 2024-07-19 | 15.73 | 15.65 | 15.75 | -1.22 | -7.20% | 63 | 20,992 | 28.68% |
| AMZN240816C00170000 | 2024-05-21 12:06PM EDT | 2024-08-16 | 19.10 | 18.90 | 19.00 | -0.97 | -4.83% | 26 | 3,159 | 34.38% |
| AMZN240920C00170000 | 2024-05-21 11:20AM EDT | 2024-09-20 | 20.60 | 20.75 | 20.90 | -1.58 | -7.12% | 30 | 7,539 | 34.11% |
| AMZN241018C00170000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 21.75 | 22.20 | 22.40 | -1.57 | -6.73% | 1 | 340 | 34.31% |
| AMZN241115C00170000 | 2024-05-21 11:57AM EDT | 2024-11-15 | 24.60 | 24.60 | 24.75 | -1.90 | -7.17% | 2 | 621 | 36.54% |
| AMZN241220C00170000 | 2024-05-21 10:31AM EDT | 2024-12-20 | 25.66 | 26.20 | 26.45 | -2.49 | -8.85% | 10 | 1,956 | 36.72% |
| AMZN250117C00170000 | 2024-05-21 12:14PM EDT | 2025-01-17 | 27.50 | 27.45 | 27.65 | -1.10 | -3.84% | 172 | 18,780 | 36.71% |
| AMZN250321C00170000 | 2024-05-21 10:18AM EDT | 2025-03-21 | 30.25 | 30.75 | 31.00 | -1.97 | -6.11% | 3 | 863 | 38.11% |
| AMZN250620C00170000 | 2024-05-21 11:17AM EDT | 2025-06-20 | 34.60 | 34.80 | 35.05 | -2.30 | -6.23% | 193 | 9,485 | 39.18% |
| AMZN250919C00170000 | 2024-05-20 12:00PM EDT | 2025-09-19 | 40.64 | 38.35 | 38.75 | 0.00 | - | 3 | 199 | 40.05% |
| AMZN251219C00170000 | 2024-05-20 2:08PM EDT | 2025-12-19 | 43.12 | 41.75 | 42.25 | 0.00 | - | 7 | 2,444 | 40.89% |
| AMZN260116C00170000 | 2024-05-21 10:44AM EDT | 2026-01-16 | 42.50 | 42.70 | 43.10 | -1.50 | -3.41% | 1 | 5,067 | 40.91% |
| AMZN260618C00170000 | 2024-05-21 11:33AM EDT | 2026-06-18 | 47.90 | 47.80 | 48.30 | -1.40 | -2.84% | 21 | 3,174 | 41.94% |
| AMZN261218C00170000 | 2024-05-20 12:42PM EDT | 2026-12-18 | 52.98 | 52.70 | 53.80 | -2.38 | -4.30% | 5 | 4,031 | 42.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00170000 | 2024-05-21 12:03PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.07 | 0.00 | - | 543 | 2,490 | 34.96% |
| AMZN240531P00170000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 167 | 1,773 | 25.78% |
| AMZN240607P00170000 | 2024-05-21 12:01PM EDT | 2024-06-07 | 0.47 | 0.42 | 0.45 | +0.10 | +27.03% | 289 | 1,085 | 24.49% |
| AMZN240614P00170000 | 2024-05-21 12:08PM EDT | 2024-06-14 | 0.77 | 0.74 | 0.78 | +0.15 | +24.19% | 1,500 | 1,086 | 24.40% |
| AMZN240621P00170000 | 2024-05-21 12:03PM EDT | 2024-06-21 | 1.04 | 0.99 | 1.02 | +0.21 | +25.30% | 1,515 | 23,892 | 23.56% |
| AMZN240628P00170000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 1.35 | 1.28 | 1.33 | +0.27 | +25.00% | 1,760 | 814 | 23.47% |
| AMZN240719P00170000 | 2024-05-21 12:09PM EDT | 2024-07-19 | 2.14 | 2.13 | 2.16 | +0.28 | +15.05% | 1,431 | 25,885 | 23.03% |
| AMZN240816P00170000 | 2024-05-21 12:02PM EDT | 2024-08-16 | 4.85 | 4.65 | 4.80 | +0.55 | +12.79% | 84 | 9,149 | 28.27% |
| AMZN240920P00170000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 5.85 | 5.70 | 5.85 | +0.56 | +10.59% | 583 | 6,402 | 26.80% |
| AMZN241018P00170000 | 2024-05-21 11:20AM EDT | 2024-10-18 | 6.64 | 6.50 | 6.60 | +0.68 | +11.41% | 36 | 1,889 | 26.02% |
| AMZN241115P00170000 | 2024-05-21 11:47AM EDT | 2024-11-15 | 8.32 | 8.20 | 8.35 | +0.61 | +7.91% | 27 | 879 | 27.75% |
| AMZN241220P00170000 | 2024-05-21 11:39AM EDT | 2024-12-20 | 9.05 | 8.95 | 9.10 | +0.55 | +6.47% | 79 | 2,036 | 26.87% |
| AMZN250117P00170000 | 2024-05-21 10:52AM EDT | 2025-01-17 | 9.81 | 9.65 | 9.75 | +0.66 | +7.21% | 41 | 11,056 | 26.48% |
| AMZN250321P00170000 | 2024-05-21 9:33AM EDT | 2025-03-21 | 11.90 | 11.55 | 11.80 | +0.75 | +6.73% | 1 | 2,011 | 26.95% |
| AMZN250620P00170000 | 2024-05-21 9:58AM EDT | 2025-06-20 | 14.06 | 13.80 | 14.05 | +1.01 | +7.74% | 1 | 2,364 | 26.87% |
| AMZN250919P00170000 | 2024-05-20 9:46AM EDT | 2025-09-19 | 14.70 | 15.70 | 16.00 | 0.00 | - | 1 | 521 | 26.74% |
| AMZN251219P00170000 | 2024-05-20 1:49PM EDT | 2025-12-19 | 17.10 | 17.50 | 17.80 | 0.00 | - | 70 | 1,712 | 26.66% |
| AMZN260116P00170000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 18.20 | 17.95 | 18.15 | +1.25 | +7.37% | 1 | 1,349 | 26.44% |
| AMZN260618P00170000 | 2024-05-21 11:23AM EDT | 2026-06-18 | 20.68 | 20.30 | 20.85 | +0.93 | +4.71% | 20 | 1,222 | 26.39% |
| AMZN261218P00170000 | 2024-05-20 1:08PM EDT | 2026-12-18 | 23.20 | 22.60 | 23.70 | +1.05 | +4.74% | 1 | 378 | 26.31% |
© 2024 Yahoo. All rights reserved.