Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00120000 | 2024-05-20 2:21PM EDT | 2024-05-24 | 63.69 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| AMZN240531C00120000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 64.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240614C00120000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 65.58 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN240621C00120000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6,078 | 0.00% |
| AMZN240719C00120000 | 2024-05-20 10:09AM EDT | 2024-07-19 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2,854 | 0.00% |
| AMZN240816C00120000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 66.35 | 0.00 | 0.00 | 0.00 | - | 9 | 573 | 0.00% |
| AMZN240920C00120000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 66.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,509 | 0.00% |
| AMZN241018C00120000 | 2024-05-14 11:58AM EDT | 2024-10-18 | 68.67 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| AMZN241115C00120000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 72.27 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN241220C00120000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 69.50 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 0.00% |
| AMZN250117C00120000 | 2024-05-20 1:51PM EDT | 2025-01-17 | 69.37 | 0.00 | 0.00 | 0.00 | - | 12 | 5,111 | 0.00% |
| AMZN250321C00120000 | 2024-05-17 2:46PM EDT | 2025-03-21 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AMZN250620C00120000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 75.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,190 | 0.00% |
| AMZN250919C00120000 | 2024-05-15 10:18AM EDT | 2025-09-19 | 76.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN251219C00120000 | 2024-05-20 12:59PM EDT | 2025-12-19 | 78.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,774 | 0.00% |
| AMZN260116C00120000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 77.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,676 | 0.00% |
| AMZN260618C00120000 | 2024-05-17 1:42PM EDT | 2026-06-18 | 82.51 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| AMZN261218C00120000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 87.17 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00120000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 50.00% |
| AMZN240531P00120000 | 2024-05-13 1:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,800 | 4,327 | 50.00% |
| AMZN240607P00120000 | 2024-05-20 11:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| AMZN240614P00120000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| AMZN240621P00120000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 33,521 | 25.00% |
| AMZN240719P00120000 | 2024-05-17 9:50AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,733 | 25.00% |
| AMZN240816P00120000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 907 | 12.50% |
| AMZN240920P00120000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 7,225 | 12.50% |
| AMZN241018P00120000 | 2024-05-09 11:26AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 895 | 12.50% |
| AMZN241115P00120000 | 2024-05-16 2:35PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 528 | 12.50% |
| AMZN241220P00120000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 70 | 1,917 | 12.50% |
| AMZN250117P00120000 | 2024-05-20 1:13PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 17,931 | 12.50% |
| AMZN250321P00120000 | 2024-05-20 1:36PM EDT | 2025-03-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 547 | 12.50% |
| AMZN250620P00120000 | 2024-05-20 2:42PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 75 | 2,835 | 6.25% |
| AMZN250919P00120000 | 2024-05-10 9:48AM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 6.25% |
| AMZN251219P00120000 | 2024-05-20 12:17PM EDT | 2025-12-19 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 6.25% |
| AMZN260116P00120000 | 2024-05-20 1:03PM EDT | 2026-01-16 | 4.47 | 0.00 | 0.00 | 0.00 | - | 21 | 6,092 | 6.25% |
| AMZN260618P00120000 | 2024-05-16 3:10PM EDT | 2026-06-18 | 6.04 | 0.00 | 0.00 | 0.00 | - | 5 | 831 | 6.25% |
| AMZN261218P00120000 | 2024-05-20 3:58PM EDT | 2026-12-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
© 2024 Yahoo. All rights reserved.