Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00195000 | 2024-05-23 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 25.00% |
| AMZN240531C00195000 | 2024-05-23 3:57PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,862 | 0 | 12.50% |
| AMZN240607C00195000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,327 | 0 | 6.25% |
| AMZN240614C00195000 | 2024-05-23 3:50PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4,333 | 0 | 6.25% |
| AMZN240628C00195000 | 2024-05-23 3:59PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2,847 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-05-23 3:52PM EDT | 2024-08-16 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2,403 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-05-23 3:50PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-05-23 3:51PM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-05-23 3:50PM EDT | 2024-11-15 | 10.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-05-23 3:41PM EDT | 2024-12-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AMZN250117C00195000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 1.56% |
| AMZN250321C00195000 | 2024-05-23 12:53PM EDT | 2025-03-21 | 18.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-05-23 3:21PM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-05-23 2:45PM EDT | 2025-09-19 | 25.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-05-21 3:03PM EDT | 2025-12-19 | 29.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-05-23 2:12PM EDT | 2026-01-16 | 29.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-05-23 3:30PM EDT | 2026-06-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-05-23 2:19PM EDT | 2026-12-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00195000 | 2024-05-22 2:02PM EDT | 2024-05-24 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-05-23 9:53AM EDT | 2024-05-31 | 12.18 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMZN240607P00195000 | 2024-05-23 3:06PM EDT | 2024-06-07 | 14.94 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AMZN240614P00195000 | 2024-05-23 11:27AM EDT | 2024-06-14 | 11.84 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-05-23 2:09PM EDT | 2024-06-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240628P00195000 | 2024-05-23 12:06PM EDT | 2024-06-28 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-05-23 3:29PM EDT | 2024-07-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-05-23 3:10PM EDT | 2024-08-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-05-23 2:02PM EDT | 2024-09-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-05-22 1:58PM EDT | 2024-10-18 | 17.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-05-21 10:39AM EDT | 2024-11-15 | 20.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-05-23 9:32AM EDT | 2024-12-20 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-05-23 3:52PM EDT | 2025-01-17 | 22.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-05-21 1:12PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-05-22 11:37AM EDT | 2025-06-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-05-14 1:40PM EDT | 2025-09-19 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 28.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 30.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-05-20 12:14PM EDT | 2026-06-18 | 30.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-05-23 2:33PM EDT | 2026-12-18 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.