Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00105000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00105000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 79.83 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN240607C00105000 | 2024-05-13 10:10AM EDT | 2024-06-07 | 82.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240614C00105000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 79.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00105000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 79.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240719C00105000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00105000 | 2024-05-10 10:46AM EDT | 2024-08-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00105000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 83.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 78.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN241115C00105000 | 2024-05-20 11:36AM EDT | 2024-11-15 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00105000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 83.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00105000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 82.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250321C00105000 | 2024-05-13 10:08AM EDT | 2025-03-21 | 88.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00105000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 87.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00105000 | 2024-05-09 1:53PM EDT | 2025-12-19 | 96.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN260116C00105000 | 2024-05-13 10:11AM EDT | 2026-01-16 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00105000 | 2024-05-16 2:48PM EDT | 2026-06-18 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00105000 | 2024-05-17 2:07PM EDT | 2026-12-18 | 96.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00105000 | 2024-05-20 1:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240531P00105000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 50.00% |
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00105000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240719P00105000 | 2024-05-15 9:49AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240816P00105000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240920P00105000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN241018P00105000 | 2024-05-15 1:20PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00105000 | 2024-05-16 1:12PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220P00105000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250117P00105000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250321P00105000 | 2024-05-20 3:17PM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250620P00105000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN250919P00105000 | 2024-05-17 12:28PM EDT | 2025-09-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00105000 | 2024-05-10 3:35PM EDT | 2025-12-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00105000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN260618P00105000 | 2024-05-16 11:26AM EDT | 2026-06-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00105000 | 2024-05-20 3:36PM EDT | 2026-12-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.