Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00165000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 19.02 | 0.00 | 0.00 | 0.00 | - | 110 | 11,425 | 0.00% |
| AMZN240524C00165000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 19.35 | 0.00 | 0.00 | 0.00 | - | 12 | 441 | 0.00% |
| AMZN240531C00165000 | 2024-05-16 10:03AM EDT | 2024-05-31 | 22.26 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| AMZN240607C00165000 | 2024-05-16 11:35AM EDT | 2024-06-07 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| AMZN240614C00165000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| AMZN240621C00165000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 20.54 | 0.00 | 0.00 | 0.00 | - | 105 | 6,728 | 0.00% |
| AMZN240628C00165000 | 2024-05-16 11:18AM EDT | 2024-06-28 | 22.52 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN240719C00165000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 47 | 3,516 | 0.00% |
| AMZN240816C00165000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 24.74 | 0.00 | 0.00 | 0.00 | - | 43 | 1,871 | 0.00% |
| AMZN240920C00165000 | 2024-05-16 3:33PM EDT | 2024-09-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 37 | 2,838 | 0.00% |
| AMZN241018C00165000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 27.73 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 0.00% |
| AMZN241115C00165000 | 2024-05-16 12:43PM EDT | 2024-11-15 | 31.22 | 0.00 | 0.00 | 0.00 | - | 12 | 1,020 | 0.00% |
| AMZN241220C00165000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 32.77 | 0.00 | 0.00 | 0.00 | - | 10 | 2,436 | 0.00% |
| AMZN250117C00165000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 9,376 | 0.00% |
| AMZN250321C00165000 | 2024-05-16 3:42PM EDT | 2025-03-21 | 35.62 | 0.00 | 0.00 | 0.00 | - | 11 | 725 | 0.00% |
| AMZN250620C00165000 | 2024-05-16 1:40PM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,504 | 0.00% |
| AMZN250919C00165000 | 2024-05-16 1:49PM EDT | 2025-09-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 0.00% |
| AMZN251219C00165000 | 2024-05-16 2:56PM EDT | 2025-12-19 | 46.84 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 0.00% |
| AMZN260116C00165000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 7 | 833 | 0.00% |
| AMZN260618C00165000 | 2024-05-16 3:03PM EDT | 2026-06-18 | 52.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,189 | 0.00% |
| AMZN261218C00165000 | 2024-05-16 12:07PM EDT | 2026-12-18 | 58.62 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00165000 | 2024-05-16 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 13,991 | 50.00% |
| AMZN240524P00165000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 336 | 1,528 | 12.50% |
| AMZN240531P00165000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 138 | 1,005 | 12.50% |
| AMZN240607P00165000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 140 | 917 | 12.50% |
| AMZN240614P00165000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 268 | 6.25% |
| AMZN240621P00165000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,098 | 9,503 | 6.25% |
| AMZN240628P00165000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 208 | 436 | 6.25% |
| AMZN240719P00165000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 354 | 6,899 | 6.25% |
| AMZN240816P00165000 | 2024-05-16 3:51PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 172 | 6,242 | 6.25% |
| AMZN240920P00165000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 131 | 4,586 | 3.13% |
| AMZN241018P00165000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 48 | 2,145 | 3.13% |
| AMZN241115P00165000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,248 | 3.13% |
| AMZN241220P00165000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,308 | 3.13% |
| AMZN250117P00165000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6,213 | 3.13% |
| AMZN250321P00165000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 9.93 | 0.00 | 0.00 | 0.00 | - | 51 | 5,115 | 3.13% |
| AMZN250620P00165000 | 2024-05-16 1:48PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 860 | 3.13% |
| AMZN250919P00165000 | 2024-05-13 1:54PM EDT | 2025-09-19 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 1.56% |
| AMZN251219P00165000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 15.32 | 0.00 | 0.00 | 0.00 | - | 19 | 1,429 | 1.56% |
| AMZN260116P00165000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 32 | 2,002 | 1.56% |
| AMZN260618P00165000 | 2024-05-10 10:44AM EDT | 2026-06-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,303 | 1.56% |
| AMZN261218P00165000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 579 | 1.56% |
© 2024 Yahoo. All rights reserved.