Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00195000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,291 | 0 | 12.50% |
| AMZN240531C00195000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,596 | 0 | 6.25% |
| AMZN240607C00195000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,796 | 0 | 6.25% |
| AMZN240614C00195000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8,485 | 0 | 6.25% |
| AMZN240628C00195000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,118 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-05-21 2:38PM EDT | 2024-10-18 | 8.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-05-21 3:05PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMZN241220C00195000 | 2024-05-21 12:26PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMZN250117C00195000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 1.56% |
| AMZN250321C00195000 | 2024-05-21 3:37PM EDT | 2025-03-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-05-21 11:59AM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-05-21 3:03PM EDT | 2025-12-19 | 29.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 30.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-05-21 12:32PM EDT | 2026-06-18 | 36.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMZN261218C00195000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00195000 | 2024-05-21 3:43PM EDT | 2024-05-24 | 12.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 12.08 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN240607P00195000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240614P00195000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMZN240628P00195000 | 2024-05-21 12:34PM EDT | 2024-06-28 | 13.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 13.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-05-21 2:46PM EDT | 2024-08-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-05-21 9:56AM EDT | 2024-09-20 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-05-20 11:39AM EDT | 2024-10-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-05-21 10:39AM EDT | 2024-11-15 | 20.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-05-21 10:09AM EDT | 2024-12-20 | 20.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-05-21 1:58PM EDT | 2025-01-17 | 21.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-05-21 1:12PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-05-20 2:23PM EDT | 2025-06-20 | 24.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-05-14 1:40PM EDT | 2025-09-19 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 28.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 30.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-05-20 12:14PM EDT | 2026-06-18 | 30.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-05-14 10:53AM EDT | 2026-12-18 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.