Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00165000 | 2024-05-24 2:11PM EDT | 2024-05-31 | 17.18 | 15.40 | 16.30 | +1.46 | +9.29% | 17 | 241 | 59.86% |
| AMZN240607C00165000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 16.15 | 15.70 | 16.60 | +0.30 | +1.89% | 14 | 130 | 43.73% |
| AMZN240614C00165000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 16.40 | 16.00 | 16.95 | +0.05 | +0.31% | 13 | 387 | 38.77% |
| AMZN240621C00165000 | 2024-05-24 3:12PM EDT | 2024-06-21 | 17.00 | 16.65 | 17.15 | -0.30 | -1.73% | 33 | 6,651 | 34.94% |
| AMZN240628C00165000 | 2024-05-24 12:33PM EDT | 2024-06-28 | 18.35 | 17.10 | 17.50 | +1.15 | +6.69% | 3 | 26 | 33.64% |
| AMZN240705C00165000 | 2024-05-24 10:46AM EDT | 2024-07-05 | 18.35 | 17.45 | 18.00 | 0.00 | - | 1 | 0 | 33.73% |
| AMZN240719C00165000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 18.38 | 18.50 | 18.65 | +0.10 | +0.55% | 30 | 3,523 | 32.34% |
| AMZN240816C00165000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 21.22 | 21.35 | 21.55 | 0.00 | - | 35 | 1,979 | 37.01% |
| AMZN240920C00165000 | 2024-05-24 3:05PM EDT | 2024-09-20 | 23.25 | 23.10 | 23.35 | +0.21 | +0.91% | 11 | 2,853 | 36.18% |
| AMZN241018C00165000 | 2024-05-24 1:42PM EDT | 2024-10-18 | 25.50 | 24.40 | 24.75 | -1.72 | -6.32% | 7 | 229 | 36.05% |
| AMZN241115C00165000 | 2024-05-23 2:16PM EDT | 2024-11-15 | 27.16 | 26.85 | 27.10 | 0.00 | - | 2 | 1,019 | 38.35% |
| AMZN241220C00165000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 28.30 | 28.35 | 28.60 | -0.22 | -0.77% | 3 | 2,438 | 38.05% |
| AMZN250117C00165000 | 2024-05-24 3:17PM EDT | 2025-01-17 | 29.65 | 29.60 | 29.90 | -0.12 | -0.40% | 4 | 9,324 | 38.21% |
| AMZN250321C00165000 | 2024-05-24 12:36PM EDT | 2025-03-21 | 33.85 | 32.75 | 33.10 | +1.07 | +3.26% | 1 | 751 | 39.34% |
| AMZN250620C00165000 | 2024-05-24 3:45PM EDT | 2025-06-20 | 36.60 | 36.75 | 37.15 | -0.14 | -0.38% | 8 | 2,493 | 40.41% |
| AMZN250919C00165000 | 2024-05-23 10:21AM EDT | 2025-09-19 | 41.75 | 40.35 | 40.75 | 0.00 | - | 1 | 131 | 41.15% |
| AMZN251219C00165000 | 2024-05-23 1:59PM EDT | 2025-12-19 | 44.22 | 43.70 | 44.15 | 0.00 | - | 61 | 680 | 41.87% |
| AMZN260116C00165000 | 2024-05-24 2:27PM EDT | 2026-01-16 | 45.60 | 44.55 | 45.05 | +0.79 | +1.76% | 1 | 841 | 41.95% |
| AMZN260618C00165000 | 2024-05-23 11:44AM EDT | 2026-06-18 | 52.20 | 49.50 | 50.25 | 0.00 | - | 1 | 1,178 | 42.99% |
| AMZN261218C00165000 | 2024-05-24 9:46AM EDT | 2026-12-18 | 55.75 | 54.25 | 56.30 | +0.47 | +0.85% | 4 | 122 | 44.41% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00165000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 385 | 1,883 | 37.31% |
| AMZN240607P00165000 | 2024-05-24 3:12PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.17 | -0.07 | -31.82% | 95 | 1,264 | 29.59% |
| AMZN240614P00165000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.32 | 0.29 | 0.33 | -0.09 | -21.95% | 100 | 761 | 27.08% |
| AMZN240621P00165000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.48 | -0.07 | -12.50% | 501 | 9,775 | 25.34% |
| AMZN240628P00165000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 0.68 | 0.62 | 0.73 | -0.10 | -12.82% | 373 | 872 | 25.22% |
| AMZN240705P00165000 | 2024-05-24 3:43PM EDT | 2024-07-05 | 0.83 | 0.74 | 1.04 | -0.08 | -8.79% | 14 | 4 | 25.50% |
| AMZN240719P00165000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 1.39 | 1.34 | 1.38 | -0.13 | -8.55% | 407 | 7,985 | 24.13% |
| AMZN240816P00165000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 3.64 | 3.50 | 3.60 | -0.01 | -0.27% | 585 | 6,410 | 28.99% |
| AMZN240920P00165000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 4.61 | 4.45 | 4.60 | +0.01 | +0.22% | 195 | 5,418 | 27.40% |
| AMZN241018P00165000 | 2024-05-24 3:51PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.35 | -0.30 | -5.36% | 2 | 2,209 | 26.64% |
| AMZN241115P00165000 | 2024-05-24 2:27PM EDT | 2024-11-15 | 6.65 | 6.85 | 7.00 | -0.50 | -6.99% | 132 | 1,575 | 28.36% |
| AMZN241220P00165000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 7.65 | 7.60 | 7.75 | -0.31 | -3.89% | 1 | 2,529 | 27.47% |
| AMZN250117P00165000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 8.35 | 8.20 | 8.35 | -0.25 | -2.91% | 76 | 6,245 | 26.98% |
| AMZN250321P00165000 | 2024-05-23 11:13AM EDT | 2025-03-21 | 9.40 | 9.95 | 10.25 | 0.00 | - | 200 | 5,215 | 27.29% |
| AMZN250620P00165000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 12.40 | 12.15 | 12.45 | 0.00 | - | 1 | 884 | 27.21% |
| AMZN250919P00165000 | 2024-05-24 2:01PM EDT | 2025-09-19 | 13.80 | 13.95 | 14.35 | +0.05 | +0.36% | 6 | 550 | 27.05% |
| AMZN251219P00165000 | 2024-05-22 10:14AM EDT | 2025-12-19 | 15.15 | 15.75 | 16.10 | 0.00 | - | 15 | 1,466 | 26.95% |
| AMZN260116P00165000 | 2024-05-24 2:00PM EDT | 2026-01-16 | 15.92 | 16.10 | 16.50 | +0.07 | +0.44% | 1 | 1,807 | 26.79% |
| AMZN260618P00165000 | 2024-05-24 3:12PM EDT | 2026-06-18 | 18.74 | 18.65 | 19.05 | +0.18 | +0.97% | 3 | 1,303 | 26.62% |
| AMZN261218P00165000 | 2024-05-22 3:02PM EDT | 2026-12-18 | 20.53 | 20.60 | 21.45 | 0.00 | - | 8 | 583 | 26.16% |
© 2024 Yahoo. All rights reserved.