Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00160000 | 2024-06-25 12:21PM EDT | 2024-06-28 | 28.13 | 26.25 | 27.10 | -0.29 | -1.02% | 11 | 378 | 102.25% |
| AMZN240705C00160000 | 2024-06-25 12:21PM EDT | 2024-07-05 | 28.35 | 26.45 | 27.15 | +1.31 | +4.84% | 11 | 333 | 59.86% |
| AMZN240712C00160000 | 2024-06-25 12:02PM EDT | 2024-07-12 | 29.10 | 26.60 | 27.30 | +1.80 | +6.59% | 2 | 122 | 54.93% |
| AMZN240719C00160000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 26.40 | 26.95 | 27.65 | -1.04 | -3.79% | 199 | 4,637 | 50.45% |
| AMZN240726C00160000 | 2024-06-25 11:53AM EDT | 2024-07-26 | 29.90 | 27.20 | 29.60 | +2.75 | +10.13% | 5 | 65 | 51.22% |
| AMZN240802C00160000 | 2024-06-25 1:34PM EDT | 2024-08-02 | 29.45 | 28.20 | 28.75 | +1.18 | +4.17% | 2 | 42 | 48.84% |
| AMZN240816C00160000 | 2024-06-25 2:17PM EDT | 2024-08-16 | 29.30 | 28.85 | 29.35 | +0.60 | +2.09% | 25 | 2,268 | 45.31% |
| AMZN240920C00160000 | 2024-06-25 3:52PM EDT | 2024-09-20 | 30.35 | 30.75 | 31.00 | -0.70 | -2.25% | 25 | 9,445 | 41.90% |
| AMZN241018C00160000 | 2024-06-25 11:06AM EDT | 2024-10-18 | 33.92 | 31.95 | 32.25 | +2.37 | +7.51% | 8 | 1,078 | 40.61% |
| AMZN241115C00160000 | 2024-06-25 2:48PM EDT | 2024-11-15 | 35.00 | 34.05 | 34.45 | -0.75 | -2.10% | 2 | 505 | 42.63% |
| AMZN241220C00160000 | 2024-06-25 3:47PM EDT | 2024-12-20 | 36.00 | 35.50 | 36.20 | +0.21 | +0.59% | 10 | 3,265 | 42.47% |
| AMZN250117C00160000 | 2024-06-25 2:34PM EDT | 2025-01-17 | 36.50 | 36.60 | 37.10 | +0.05 | +0.14% | 15 | 9,863 | 41.47% |
| AMZN250321C00160000 | 2024-06-25 3:54PM EDT | 2025-03-21 | 39.55 | 39.65 | 39.95 | -0.43 | -1.08% | 3 | 719 | 41.71% |
| AMZN250620C00160000 | 2024-06-25 3:45PM EDT | 2025-06-20 | 44.07 | 43.35 | 43.70 | +0.24 | +0.55% | 11 | 4,085 | 42.09% |
| AMZN250919C00160000 | 2024-06-25 11:45AM EDT | 2025-09-19 | 48.65 | 46.75 | 47.15 | -1.55 | -3.09% | 5 | 2,762 | 42.50% |
| AMZN251219C00160000 | 2024-06-24 1:35PM EDT | 2025-12-19 | 50.27 | 49.90 | 50.35 | 0.00 | - | 1 | 2,671 | 42.89% |
| AMZN260116C00160000 | 2024-06-25 1:52PM EDT | 2026-01-16 | 52.00 | 50.70 | 51.20 | +1.65 | +3.28% | 8 | 3,986 | 42.89% |
| AMZN260618C00160000 | 2024-06-25 11:02AM EDT | 2026-06-18 | 57.28 | 55.40 | 56.70 | +1.29 | +2.30% | 5 | 3,066 | 44.20% |
| AMZN261218C00160000 | 2024-06-25 3:32PM EDT | 2026-12-18 | 61.57 | 59.95 | 61.70 | +0.69 | +1.13% | 11 | 279 | 44.48% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00160000 | 2024-06-25 2:47PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 71 | 3,802 | 64.84% |
| AMZN240705P00160000 | 2024-06-25 3:31PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 124 | 976 | 41.02% |
| AMZN240712P00160000 | 2024-06-25 11:05AM EDT | 2024-07-12 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 186 | 657 | 35.25% |
| AMZN240719P00160000 | 2024-06-25 1:23PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 654 | 11,588 | 32.18% |
| AMZN240726P00160000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 0.46 | 0.40 | 0.44 | -0.02 | -4.17% | 100 | 1,173 | 33.69% |
| AMZN240802P00160000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 1.06 | 0.98 | 1.12 | -0.10 | -8.62% | 49 | 441 | 38.33% |
| AMZN240816P00160000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 1.40 | 1.35 | 1.40 | -0.04 | -2.78% | 323 | 8,567 | 34.97% |
| AMZN240920P00160000 | 2024-06-25 3:51PM EDT | 2024-09-20 | 2.25 | 2.15 | 2.20 | -0.04 | -1.75% | 87 | 8,583 | 31.28% |
| AMZN241018P00160000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 2.83 | 2.70 | 2.77 | +0.02 | +0.71% | 23 | 3,554 | 29.54% |
| AMZN241115P00160000 | 2024-06-25 2:44PM EDT | 2024-11-15 | 3.85 | 4.05 | 4.15 | -0.50 | -11.49% | 47 | 2,865 | 31.10% |
| AMZN241220P00160000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 4.95 | 4.70 | 4.85 | -0.05 | -1.00% | 43 | 6,463 | 29.82% |
| AMZN250117P00160000 | 2024-06-25 3:08PM EDT | 2025-01-17 | 5.02 | 5.20 | 5.35 | -0.48 | -8.73% | 84 | 8,236 | 28.98% |
| AMZN250321P00160000 | 2024-06-25 3:18PM EDT | 2025-03-21 | 6.65 | 6.85 | 7.00 | -0.35 | -5.00% | 25 | 4,852 | 28.85% |
| AMZN250620P00160000 | 2024-06-21 2:14PM EDT | 2025-06-20 | 8.93 | 8.70 | 8.90 | 0.00 | - | 13 | 4,193 | 28.25% |
| AMZN250919P00160000 | 2024-06-24 2:10PM EDT | 2025-09-19 | 10.80 | 10.40 | 10.65 | 0.00 | - | 11 | 527 | 27.88% |
| AMZN251219P00160000 | 2024-06-25 12:22PM EDT | 2025-12-19 | 11.85 | 12.05 | 12.30 | -0.35 | -2.87% | 27 | 1,547 | 27.66% |
| AMZN260116P00160000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 12.00 | 12.30 | 12.90 | -0.60 | -4.76% | 2 | 5,108 | 27.76% |
| AMZN260618P00160000 | 2024-06-21 3:00PM EDT | 2026-06-18 | 14.80 | 14.55 | 14.95 | 0.00 | - | 33 | 1,182 | 27.00% |
| AMZN261218P00160000 | 2024-06-24 1:44PM EDT | 2026-12-18 | 17.25 | 16.60 | 17.45 | 0.00 | - | 7 | 1,228 | 26.65% |
© 2024 Yahoo. All rights reserved.