Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00200000 | 2024-05-22 12:50PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 934 | 7,293 | 40.63% |
| AMZN240531C00200000 | 2024-05-22 12:51PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 626 | 7,341 | 26.56% |
| AMZN240607C00200000 | 2024-05-22 12:52PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 322 | 3,342 | 24.27% |
| AMZN240614C00200000 | 2024-05-22 12:43PM EDT | 2024-06-14 | 0.39 | 0.36 | 0.39 | -0.02 | -4.88% | 454 | 2,373 | 23.85% |
| AMZN240621C00200000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.58 | -0.04 | -6.56% | 1,664 | 57,695 | 23.18% |
| AMZN240628C00200000 | 2024-05-22 12:50PM EDT | 2024-06-28 | 0.82 | 0.80 | 0.84 | +0.03 | +3.80% | 195 | 1,427 | 23.22% |
| AMZN240719C00200000 | 2024-05-22 12:54PM EDT | 2024-07-19 | 1.73 | 1.69 | 1.73 | -0.07 | -3.89% | 3,532 | 38,066 | 23.63% |
| AMZN240816C00200000 | 2024-05-22 12:55PM EDT | 2024-08-16 | 4.65 | 4.65 | 4.70 | -0.10 | -2.11% | 1,358 | 12,527 | 30.00% |
| AMZN240920C00200000 | 2024-05-22 12:36PM EDT | 2024-09-20 | 6.35 | 6.20 | 6.35 | -0.02 | -0.31% | 163 | 13,859 | 29.71% |
| AMZN241018C00200000 | 2024-05-22 12:46PM EDT | 2024-10-18 | 7.60 | 7.50 | 7.60 | -0.02 | -0.26% | 40 | 1,726 | 29.68% |
| AMZN241115C00200000 | 2024-05-22 12:17PM EDT | 2024-11-15 | 10.40 | 10.10 | 10.20 | +0.20 | +1.96% | 27 | 3,633 | 32.61% |
| AMZN241220C00200000 | 2024-05-22 12:46PM EDT | 2024-12-20 | 11.70 | 11.55 | 11.70 | +0.19 | +1.65% | 83 | 2,655 | 32.58% |
| AMZN250117C00200000 | 2024-05-22 12:47PM EDT | 2025-01-17 | 12.75 | 12.75 | 12.90 | -0.15 | -1.16% | 448 | 29,111 | 32.70% |
| AMZN250321C00200000 | 2024-05-22 12:50PM EDT | 2025-03-21 | 16.30 | 16.20 | 16.35 | -0.20 | -1.21% | 172 | 10,009 | 34.36% |
| AMZN250620C00200000 | 2024-05-22 12:26PM EDT | 2025-06-20 | 20.90 | 20.50 | 20.80 | +0.15 | +0.72% | 176 | 8,286 | 36.02% |
| AMZN250919C00200000 | 2024-05-21 10:23AM EDT | 2025-09-19 | 23.27 | 24.40 | 24.60 | 0.00 | - | 22 | 451 | 36.98% |
| AMZN251219C00200000 | 2024-05-22 9:35AM EDT | 2025-12-19 | 28.45 | 28.00 | 28.30 | +1.50 | +5.57% | 8 | 2,354 | 37.97% |
| AMZN260116C00200000 | 2024-05-22 12:16PM EDT | 2026-01-16 | 29.50 | 28.95 | 29.20 | +0.35 | +1.20% | 16 | 3,830 | 38.04% |
| AMZN260618C00200000 | 2024-05-22 11:53AM EDT | 2026-06-18 | 35.05 | 34.45 | 34.85 | +1.55 | +4.63% | 2 | 3,074 | 39.37% |
| AMZN261218C00200000 | 2024-05-22 10:56AM EDT | 2026-12-18 | 39.95 | 39.95 | 40.70 | -0.48 | -1.19% | 7 | 853 | 40.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00200000 | 2024-05-20 1:45PM EDT | 2024-05-24 | 16.10 | 16.70 | 16.90 | 0.00 | - | 2 | 20 | 25.00% |
| AMZN240531P00200000 | 2024-05-21 11:03AM EDT | 2024-05-31 | 18.20 | 16.70 | 16.90 | 0.00 | - | 2 | 32 | 12.50% |
| AMZN240607P00200000 | 2024-05-21 9:46AM EDT | 2024-06-07 | 16.25 | 16.65 | 16.90 | -2.75 | -14.47% | 1 | 52 | 12.50% |
| AMZN240614P00200000 | 2024-05-15 10:44AM EDT | 2024-06-14 | 16.30 | 16.65 | 16.95 | 0.00 | - | 100 | 125 | 16.41% |
| AMZN240621P00200000 | 2024-05-21 2:31PM EDT | 2024-06-21 | 18.26 | 16.80 | 17.00 | 0.00 | - | 86 | 5,556 | 16.02% |
| AMZN240628P00200000 | 2024-05-20 10:14AM EDT | 2024-06-28 | 15.30 | 16.75 | 17.10 | 0.00 | - | 4 | 14 | 16.43% |
| AMZN240719P00200000 | 2024-05-22 12:19PM EDT | 2024-07-19 | 16.80 | 17.25 | 17.45 | -0.63 | -3.61% | 52 | 805 | 16.60% |
| AMZN240816P00200000 | 2024-05-20 1:43PM EDT | 2024-08-16 | 19.01 | 19.00 | 19.25 | 0.00 | - | 152 | 2,182 | 21.92% |
| AMZN240920P00200000 | 2024-05-21 10:09AM EDT | 2024-09-20 | 21.40 | 19.85 | 20.15 | 0.00 | - | 1 | 360 | 21.26% |
| AMZN241018P00200000 | 2024-05-21 10:12AM EDT | 2024-10-18 | 22.18 | 20.50 | 20.70 | 0.00 | - | 1 | 336 | 20.61% |
| AMZN241115P00200000 | 2024-05-21 10:33AM EDT | 2024-11-15 | 23.58 | 22.15 | 22.35 | 0.00 | - | 3 | 49 | 22.66% |
| AMZN241220P00200000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 22.60 | 22.85 | 23.15 | -1.21 | -5.08% | 1 | 304 | 22.31% |
| AMZN250117P00200000 | 2024-05-22 10:17AM EDT | 2025-01-17 | 22.75 | 23.35 | 23.70 | -0.45 | -1.94% | 22 | 4,138 | 21.99% |
| AMZN250321P00200000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 24.05 | 25.25 | 25.50 | 0.00 | - | 2 | 110 | 22.46% |
| AMZN250620P00200000 | 2024-05-21 10:38AM EDT | 2025-06-20 | 28.60 | 27.45 | 27.75 | 0.00 | - | 100 | 2,366 | 22.80% |
| AMZN250919P00200000 | 2024-05-22 11:38AM EDT | 2025-09-19 | 28.80 | 29.25 | 29.70 | -0.40 | -1.37% | 50 | 104 | 22.93% |
| AMZN251219P00200000 | 2024-05-20 11:41AM EDT | 2025-12-19 | 30.45 | 31.10 | 31.50 | 0.00 | - | 11 | 749 | 23.04% |
| AMZN260116P00200000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 32.66 | 31.35 | 31.85 | +0.26 | +0.80% | 1 | 1,474 | 22.88% |
| AMZN260618P00200000 | 2024-05-22 12:18PM EDT | 2026-06-18 | 33.75 | 34.00 | 34.45 | +1.75 | +5.47% | 500 | 326 | 22.94% |
| AMZN261218P00200000 | 2024-05-17 10:16AM EDT | 2026-12-18 | 36.10 | 35.70 | 37.50 | 0.00 | - | 3 | 673 | 23.20% |
© 2024 Yahoo. All rights reserved.