Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 25.00% |
| AMZN240531C00200000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,553 | 0 | 12.50% |
| AMZN240607C00200000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 6.25% |
| AMZN240614C00200000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 6.25% |
| AMZN240621C00200000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,149 | 0 | 6.25% |
| AMZN240628C00200000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 0.94 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| AMZN240719C00200000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10,449 | 0 | 6.25% |
| AMZN240816C00200000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 3.13% |
| AMZN241018C00200000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-05-20 3:56PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-05-20 1:40PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 3.13% |
| AMZN250321C00200000 | 2024-05-20 2:05PM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AMZN250620C00200000 | 2024-05-20 3:42PM EDT | 2025-06-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| AMZN250919C00200000 | 2024-05-20 11:53AM EDT | 2025-09-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-05-20 3:54PM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-05-20 3:52PM EDT | 2026-01-16 | 29.31 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| AMZN260618C00200000 | 2024-05-20 2:30PM EDT | 2026-06-18 | 34.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMZN261218C00200000 | 2024-05-20 3:55PM EDT | 2026-12-18 | 40.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240531P00200000 | 2024-05-20 3:22PM EDT | 2024-05-31 | 16.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240607P00200000 | 2024-05-20 2:43PM EDT | 2024-06-07 | 16.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240614P00200000 | 2024-05-15 10:44AM EDT | 2024-06-14 | 16.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN240621P00200000 | 2024-05-20 2:11PM EDT | 2024-06-21 | 16.39 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AMZN240628P00200000 | 2024-05-20 10:14AM EDT | 2024-06-28 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-05-20 10:28AM EDT | 2024-07-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240816P00200000 | 2024-05-20 1:43PM EDT | 2024-08-16 | 19.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-05-20 10:31AM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-05-20 9:35AM EDT | 2024-11-15 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321P00200000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-05-20 10:51AM EDT | 2025-06-20 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-05-15 2:25PM EDT | 2025-09-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-05-20 11:41AM EDT | 2025-12-19 | 30.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-05-20 2:37PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-05-09 2:45PM EDT | 2026-06-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-05-17 10:16AM EDT | 2026-12-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.