Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00255000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,600 | 1,620 | 112.50% |
| AMZN240607C00255000 | 2024-05-20 10:14AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 11 | 71.88% |
| AMZN240621C00255000 | 2024-05-22 10:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,060 | 42.97% |
| AMZN240719C00255000 | 2024-05-22 3:13PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 630 | 34.28% |
| AMZN240816C00255000 | 2024-05-22 12:47PM EDT | 2024-08-16 | 0.11 | 0.08 | 0.11 | 0.00 | - | 4 | 219 | 31.30% |
| AMZN240920C00255000 | 2024-05-23 11:19AM EDT | 2024-09-20 | 0.28 | 0.18 | 0.23 | 0.00 | - | 10 | 297 | 29.00% |
| AMZN241018C00255000 | 2024-05-24 3:02PM EDT | 2024-10-18 | 0.35 | 0.33 | 0.38 | -0.03 | -7.89% | 7 | 177 | 28.17% |
| AMZN241115C00255000 | 2024-05-20 2:36PM EDT | 2024-11-15 | 1.03 | 0.82 | 0.90 | 0.00 | - | 53 | 461 | 30.15% |
| AMZN241220C00255000 | 2024-05-24 3:05PM EDT | 2024-12-20 | 1.20 | 1.20 | 1.28 | -0.05 | -4.00% | 1 | 684 | 29.61% |
| AMZN250117C00255000 | 2024-05-24 3:06PM EDT | 2025-01-17 | 1.62 | 1.55 | 1.64 | 0.00 | - | 22 | 1,967 | 29.41% |
| AMZN250321C00255000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 3.35 | 3.00 | 3.10 | 0.00 | - | 1 | 403 | 30.78% |
| AMZN250620C00255000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 5.35 | 5.25 | 5.50 | 0.00 | - | 14 | 6,461 | 32.14% |
| AMZN250919C00255000 | 2024-05-24 10:34AM EDT | 2025-09-19 | 8.15 | 7.85 | 8.15 | -1.35 | -14.21% | 2 | 2,668 | 33.30% |
| AMZN251219C00255000 | 2024-05-20 12:54PM EDT | 2025-12-19 | 11.90 | 10.55 | 10.90 | 0.00 | - | 9 | 644 | 34.29% |
| AMZN260116C00255000 | 2024-05-23 9:52AM EDT | 2026-01-16 | 12.00 | 11.25 | 11.55 | 0.00 | - | 4 | 949 | 34.31% |
| AMZN260618C00255000 | 2024-05-24 1:39PM EDT | 2026-06-18 | 16.70 | 15.85 | 16.30 | +0.36 | +2.20% | 2 | 353 | 35.78% |
| AMZN261218C00255000 | 2024-05-21 10:12AM EDT | 2026-12-18 | 21.00 | 20.60 | 21.75 | 0.00 | - | 1 | 19 | 37.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 55.32% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 73.60 | 74.85 | 0.00 | - | - | 0 | 34.01% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 73.60 | 74.65 | 0.00 | - | 2 | 0 | 19.95% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 73.35 | 75.30 | 0.00 | - | 1 | 0 | 18.79% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 28.46% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.