Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00230000 | 2024-05-21 1:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 414 | 67.19% |
| AMZN240607C00230000 | 2024-05-23 9:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 312 | 49.22% |
| AMZN240614C00230000 | 2024-05-22 12:44PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 51 | 43.36% |
| AMZN240621C00230000 | 2024-05-24 2:42PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 4,468 | 35.16% |
| AMZN240628C00230000 | 2024-05-21 10:49AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 27 | 34.96% |
| AMZN240719C00230000 | 2024-05-24 1:05PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 21 | 1,351 | 26.86% |
| AMZN240816C00230000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.47 | -0.12 | -20.69% | 18 | 3,241 | 29.25% |
| AMZN240920C00230000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 0.86 | 0.88 | 0.92 | -0.09 | -9.47% | 66 | 1,785 | 28.11% |
| AMZN241018C00230000 | 2024-05-24 11:34AM EDT | 2024-10-18 | 1.29 | 1.29 | 1.39 | -0.11 | -7.86% | 8 | 708 | 27.84% |
| AMZN241115C00230000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 2.52 | 2.53 | 2.60 | -0.06 | -2.33% | 17 | 1,410 | 30.28% |
| AMZN241220C00230000 | 2024-05-24 3:32PM EDT | 2024-12-20 | 3.30 | 3.30 | 3.45 | -0.17 | -4.90% | 12 | 1,219 | 30.18% |
| AMZN250117C00230000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 4.04 | 4.05 | 4.15 | -0.13 | -3.12% | 204 | 3,891 | 30.15% |
| AMZN250321C00230000 | 2024-05-24 12:46PM EDT | 2025-03-21 | 6.85 | 6.40 | 6.60 | +0.23 | +3.47% | 4 | 2,422 | 31.87% |
| AMZN250620C00230000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 9.80 | 9.75 | 10.00 | -0.10 | -1.01% | 1 | 886 | 33.38% |
| AMZN250919C00230000 | 2024-05-20 9:36AM EDT | 2025-09-19 | 15.80 | 13.00 | 13.35 | 0.00 | - | 1 | 244 | 34.56% |
| AMZN251219C00230000 | 2024-05-21 1:57PM EDT | 2025-12-19 | 17.35 | 16.30 | 16.65 | 0.00 | - | 7 | 845 | 35.60% |
| AMZN260116C00230000 | 2024-05-24 3:25PM EDT | 2026-01-16 | 17.20 | 17.10 | 17.45 | -0.75 | -4.18% | 2 | 1,210 | 35.67% |
| AMZN260618C00230000 | 2024-05-22 1:44PM EDT | 2026-06-18 | 23.02 | 22.30 | 22.75 | -0.43 | -1.83% | 144 | 487 | 37.10% |
| AMZN261218C00230000 | 2024-05-24 1:59PM EDT | 2026-12-18 | 28.29 | 27.10 | 28.65 | +0.74 | +2.69% | 10 | 266 | 38.43% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00230000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 50.17 | 49.05 | 49.45 | 0.00 | - | - | 0 | 50.00% |
| AMZN240621P00230000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 42.45 | 49.05 | 49.45 | 0.00 | - | 1 | 0 | 44.92% |
| AMZN240719P00230000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 44.04 | 49.00 | 49.55 | 0.00 | - | 3 | 0 | 33.30% |
| AMZN240816P00230000 | 2024-05-20 2:24PM EDT | 2024-08-16 | 46.38 | 48.95 | 49.55 | 0.00 | - | 1 | 0 | 27.05% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 43.50 | 44.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-05-20 12:21PM EDT | 2024-11-15 | 45.42 | 48.60 | 50.80 | 0.00 | - | 3 | 49 | 26.26% |
| AMZN241220P00230000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 45.60 | 48.80 | 49.85 | 0.00 | - | 1 | 3 | 19.34% |
| AMZN250117P00230000 | 2024-05-22 3:10PM EDT | 2025-01-17 | 47.59 | 48.70 | 49.95 | 0.00 | - | 4 | 41 | 18.74% |
| AMZN250321P00230000 | 2024-05-23 9:48AM EDT | 2025-03-21 | 47.95 | 49.05 | 50.25 | 0.00 | - | 13 | 183 | 17.99% |
| AMZN250620P00230000 | 2024-05-22 9:31AM EDT | 2025-06-20 | 48.41 | 49.80 | 51.70 | 0.00 | - | 1 | 216 | 19.87% |
| AMZN250919P00230000 | 2024-05-13 1:29PM EDT | 2025-09-19 | 48.15 | 50.65 | 52.20 | 0.00 | - | 2 | 4 | 18.93% |
| AMZN251219P00230000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 49.58 | 51.80 | 53.20 | 0.00 | - | 2 | 12 | 19.10% |
| AMZN260116P00230000 | 2024-05-24 12:23PM EDT | 2026-01-16 | 52.20 | 52.00 | 53.45 | +0.37 | +0.71% | 9 | 24 | 19.04% |
| AMZN260618P00230000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 50.15 | 53.50 | 55.65 | 0.00 | - | 6 | 41 | 19.89% |
| AMZN261218P00230000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 54.60 | 54.90 | 58.25 | 0.00 | - | 2 | 24 | 20.59% |
© 2024 Yahoo. All rights reserved.