Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00130000 | 2024-05-20 2:18PM EDT | 2024-05-24 | 53.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00130000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 54.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240607C00130000 | 2024-05-14 2:00PM EDT | 2024-06-07 | 56.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240614C00130000 | 2024-05-16 10:02AM EDT | 2024-06-14 | 57.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00130000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 54.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240628C00130000 | 2024-05-20 2:18PM EDT | 2024-06-28 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00130000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816C00130000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 56.26 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| AMZN240920C00130000 | 2024-05-20 2:37PM EDT | 2024-09-20 | 56.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN241018C00130000 | 2024-05-15 1:26PM EDT | 2024-10-18 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00130000 | 2024-05-15 3:01PM EDT | 2024-11-15 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00130000 | 2024-05-20 12:17PM EDT | 2024-12-20 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00130000 | 2024-05-20 1:33PM EDT | 2025-01-17 | 60.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00130000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 63.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00130000 | 2024-05-20 3:29PM EDT | 2025-06-20 | 64.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919C00130000 | 2024-05-20 3:47PM EDT | 2025-09-19 | 67.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN251219C00130000 | 2024-05-20 10:03AM EDT | 2025-12-19 | 71.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN260116C00130000 | 2024-05-16 12:00PM EDT | 2026-01-16 | 71.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00130000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00130000 | 2024-05-17 12:10PM EDT | 2026-12-18 | 79.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00130000 | 2024-05-15 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMZN240531P00130000 | 2024-05-17 1:24PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240607P00130000 | 2024-05-20 12:12PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMZN240614P00130000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00130000 | 2024-05-20 10:49AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240719P00130000 | 2024-05-20 11:20AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMZN240816P00130000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN240920P00130000 | 2024-05-20 3:05PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMZN241018P00130000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMZN241115P00130000 | 2024-05-20 2:33PM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241220P00130000 | 2024-05-20 11:03AM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN250117P00130000 | 2024-05-20 3:16PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMZN250321P00130000 | 2024-05-20 10:51AM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN250620P00130000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919P00130000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-05-20 3:42PM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00130000 | 2024-05-20 12:40PM EDT | 2026-01-16 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN260618P00130000 | 2024-05-20 3:42PM EDT | 2026-06-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00130000 | 2024-05-20 3:20PM EDT | 2026-12-18 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.