Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00235000 | 2024-05-28 3:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 324 | 118.75% |
| AMZN240607C00235000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 296 | 56.25% |
| AMZN240614C00235000 | 2024-05-28 12:06PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 44.92% |
| AMZN240621C00235000 | 2024-05-28 2:48PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 12,577 | 37.50% |
| AMZN240719C00235000 | 2024-05-29 11:14AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 2 | 276 | 29.00% |
| AMZN240816C00235000 | 2024-05-29 3:25PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.44 | +0.13 | +43.33% | 12 | 1,550 | 30.79% |
| AMZN240920C00235000 | 2024-05-29 10:25AM EDT | 2024-09-20 | 0.90 | 0.79 | 0.85 | +0.13 | +16.88% | 5 | 1,083 | 29.21% |
| AMZN241018C00235000 | 2024-05-29 3:55PM EDT | 2024-10-18 | 1.19 | 1.15 | 1.28 | +0.03 | +2.59% | 10 | 1,299 | 28.72% |
| AMZN241115C00235000 | 2024-05-28 3:06PM EDT | 2024-11-15 | 2.24 | 2.29 | 2.38 | 0.00 | - | 20 | 155 | 30.89% |
| AMZN241220C00235000 | 2024-05-29 9:51AM EDT | 2024-12-20 | 3.30 | 3.00 | 3.10 | +0.50 | +17.86% | 2 | 878 | 30.44% |
| AMZN250117C00235000 | 2024-05-29 3:46PM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | +0.15 | +4.23% | 124 | 4,306 | 30.34% |
| AMZN250321C00235000 | 2024-05-28 11:15AM EDT | 2025-03-21 | 5.77 | 5.85 | 6.10 | 0.00 | - | 11 | 255 | 32.00% |
| AMZN250620C00235000 | 2024-05-28 10:11AM EDT | 2025-06-20 | 8.76 | 9.05 | 9.30 | 0.00 | - | 10 | 381 | 33.29% |
| AMZN250919C00235000 | 2024-05-17 9:54AM EDT | 2025-09-19 | 13.78 | 12.15 | 12.50 | 0.00 | - | 1 | 694 | 34.34% |
| AMZN251219C00235000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 16.85 | 15.35 | 15.65 | 0.00 | - | 10 | 589 | 35.25% |
| AMZN260116C00235000 | 2024-05-29 2:02PM EDT | 2026-01-16 | 16.55 | 16.10 | 16.50 | +0.30 | +1.85% | 107 | 353 | 35.38% |
| AMZN260618C00235000 | 2024-05-28 1:28PM EDT | 2026-06-18 | 22.20 | 21.15 | 21.65 | +1.20 | +5.71% | 2 | 322 | 36.71% |
| AMZN261218C00235000 | 2024-05-22 9:46AM EDT | 2026-12-18 | 28.30 | 26.05 | 27.50 | 0.00 | - | 1 | 56 | 38.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 52.70 | 53.15 | 0.00 | - | - | 0 | 165.43% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 52.70 | 53.15 | 0.00 | - | 1 | 0 | 48.83% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 51.80 | 53.75 | 0.00 | - | 321 | 0 | 28.66% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 51.11 | 51.85 | 53.75 | 0.00 | - | 22 | 0 | 25.68% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 53.50 | 54.80 | 0.00 | - | 1 | 0 | 28.74% |
| AMZN250117P00235000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 50.54 | 52.55 | 53.60 | 0.00 | - | 1 | 0 | 19.23% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250919P00235000 | 2024-05-14 1:34PM EDT | 2025-09-19 | 51.71 | 54.00 | 55.75 | 0.00 | - | 2 | 119 | 19.32% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 53.34 | 54.70 | 56.20 | 0.00 | - | 6 | 13 | 18.55% |
| AMZN260116P00235000 | 2024-05-20 11:52AM EDT | 2026-01-16 | 53.96 | 55.15 | 56.45 | 0.00 | - | 12 | 36 | 18.54% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 24.94% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 2026-12-18 | 57.70 | 57.50 | 60.65 | 0.00 | - | 2 | 2 | 19.80% |
© 2024 Yahoo. All rights reserved.