Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00130000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 60.70 | 54.50 | 55.30 | 0.00 | - | 1 | 4 | 133.98% |
| AMZN240531C00130000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 54.68 | 54.55 | 55.50 | +0.61 | +1.13% | 21 | 33 | 98.44% |
| AMZN240607C00130000 | 2024-05-14 2:00PM EDT | 2024-06-07 | 56.98 | 54.65 | 55.45 | 0.00 | - | 1 | 29 | 80.37% |
| AMZN240621C00130000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 55.13 | 55.00 | 55.95 | +0.13 | +0.24% | 22 | 7,655 | 71.68% |
| AMZN240719C00130000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 55.65 | 55.65 | 56.60 | -1.47 | -2.57% | 3 | 1,000 | 60.93% |
| AMZN240816C00130000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 56.26 | 56.35 | 57.45 | -1.70 | -2.93% | 471 | 528 | 56.65% |
| AMZN240920C00130000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 57.42 | 57.30 | 59.05 | +0.72 | +1.27% | 4 | 5,436 | 55.09% |
| AMZN241018C00130000 | 2024-05-15 1:26PM EDT | 2024-10-18 | 57.65 | 57.90 | 59.20 | 0.00 | - | 1 | 176 | 51.48% |
| AMZN241115C00130000 | 2024-05-15 3:01PM EDT | 2024-11-15 | 59.80 | 58.80 | 60.20 | 0.00 | - | 1 | 67 | 51.03% |
| AMZN241220C00130000 | 2024-05-16 9:51AM EDT | 2024-12-20 | 62.60 | 59.75 | 61.25 | 0.00 | - | 10 | 363 | 50.06% |
| AMZN250117C00130000 | 2024-05-17 10:54AM EDT | 2025-01-17 | 61.42 | 60.65 | 61.75 | +0.68 | +1.12% | 1 | 15,193 | 50.80% |
| AMZN250321C00130000 | 2024-05-16 2:51PM EDT | 2025-03-21 | 63.04 | 62.65 | 63.70 | 0.00 | - | 12 | 198 | 50.15% |
| AMZN250620C00130000 | 2024-05-16 2:53PM EDT | 2025-06-20 | 65.64 | 65.20 | 66.20 | 0.00 | - | 10 | 2,498 | 49.22% |
| AMZN250919C00130000 | 2024-05-17 10:38AM EDT | 2025-09-19 | 68.60 | 67.90 | 68.70 | +0.10 | +0.15% | 1 | 163 | 48.88% |
| AMZN251219C00130000 | 2024-05-16 2:09PM EDT | 2025-12-19 | 70.43 | 70.35 | 71.05 | -0.17 | -0.24% | 2 | 1,543 | 48.65% |
| AMZN260116C00130000 | 2024-05-16 12:00PM EDT | 2026-01-16 | 71.85 | 70.90 | 71.70 | 0.00 | - | 2 | 2,551 | 48.51% |
| AMZN260618C00130000 | 2024-05-16 1:47PM EDT | 2026-06-18 | 74.90 | 74.70 | 75.55 | -0.18 | -0.24% | 2 | 190 | 48.61% |
| AMZN261218C00130000 | 2024-05-17 12:10PM EDT | 2026-12-18 | 79.20 | 78.10 | 79.50 | -1.10 | -1.37% | 5 | 272 | 48.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire 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 | 0.02 | 0.00 | - | 11 | 528 | 93.75% |
| AMZN240531P00130000 | 2024-05-15 11:25AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 400 | 70.31% |
| AMZN240607P00130000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4,290 | 109 | 56.25% |
| AMZN240614P00130000 | 2024-05-15 10:10AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 3 | 51.95% |
| AMZN240621P00130000 | 2024-05-17 11:47AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | 0.00 | - | 14 | 14,027 | 48.63% |
| AMZN240719P00130000 | 2024-05-17 3:00PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 102 | 6,203 | 39.55% |
| AMZN240816P00130000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86% | 80 | 857 | 38.09% |
| AMZN240920P00130000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 0.56 | 0.53 | 0.56 | -0.03 | -5.08% | 460 | 12,632 | 35.03% |
| AMZN241018P00130000 | 2024-05-17 2:14PM EDT | 2024-10-18 | 0.75 | 0.71 | 0.77 | -0.01 | -1.32% | 14 | 414 | 33.75% |
| AMZN241115P00130000 | 2024-05-17 9:49AM EDT | 2024-11-15 | 1.22 | 1.15 | 1.20 | -0.03 | -2.40% | 10 | 3,735 | 34.23% |
| AMZN241220P00130000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 1.58 | 1.45 | 1.53 | 0.00 | - | 7 | 791 | 33.24% |
| AMZN250117P00130000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 1.80 | 1.77 | 1.81 | -0.05 | -2.70% | 9 | 25,930 | 32.65% |
| AMZN250321P00130000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 2.62 | 2.56 | 2.65 | -0.11 | -4.03% | 7 | 1,504 | 32.37% |
| AMZN250620P00130000 | 2024-05-17 1:47PM EDT | 2025-06-20 | 3.70 | 3.65 | 3.80 | 0.00 | - | 7 | 5,432 | 31.80% |
| AMZN250919P00130000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 4.85 | 4.75 | 4.90 | 0.00 | - | 1 | 901 | 31.30% |
| AMZN251219P00130000 | 2024-05-15 1:30PM EDT | 2025-12-19 | 6.12 | 5.85 | 6.05 | 0.00 | - | 6 | 4,414 | 31.06% |
| AMZN260116P00130000 | 2024-05-17 3:05PM EDT | 2026-01-16 | 6.18 | 6.10 | 6.25 | -0.24 | -3.74% | 27 | 4,202 | 30.72% |
| AMZN260618P00130000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 7.94 | 7.80 | 8.00 | -0.06 | -0.75% | 11 | 2,190 | 30.32% |
| AMZN261218P00130000 | 2024-05-16 3:39PM EDT | 2026-12-18 | 9.75 | 9.40 | 9.90 | 0.00 | - | 2 | 1,241 | 29.86% |
© 2024 Yahoo. All rights reserved.