Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00120000 | 2024-05-31 2:55PM EDT | 2024-06-07 | 54.60 | 57.50 | 58.65 | 0.00 | - | 6 | 7 | 240.92% |
| AMZN240614C00120000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 65.58 | 56.80 | 58.20 | 0.00 | - | 10 | 12 | 139.94% |
| AMZN240621C00120000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 55.15 | 57.35 | 58.25 | 0.00 | - | 17 | 5,645 | 117.99% |
| AMZN240628C00120000 | 2024-05-29 11:07AM EDT | 2024-06-28 | 63.56 | 57.50 | 58.30 | 0.00 | - | 2 | 3 | 102.64% |
| AMZN240705C00120000 | 2024-05-29 12:20PM EDT | 2024-07-05 | 63.47 | 57.00 | 58.95 | 0.00 | - | 1 | 2 | 92.26% |
| AMZN240719C00120000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 56.00 | 58.15 | 58.70 | 0.00 | - | 3 | 2,878 | 82.69% |
| AMZN240816C00120000 | 2024-05-28 2:34PM EDT | 2024-08-16 | 62.80 | 58.95 | 59.45 | 0.00 | - | 3 | 623 | 71.88% |
| AMZN240920C00120000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 57.56 | 59.30 | 60.80 | 0.00 | - | 3 | 2,022 | 64.50% |
| AMZN241018C00120000 | 2024-05-31 10:32AM EDT | 2024-10-18 | 57.75 | 59.70 | 61.70 | 0.00 | - | 2 | 126 | 60.83% |
| AMZN241115C00120000 | 2024-05-31 10:32AM EDT | 2024-11-15 | 58.60 | 60.90 | 62.00 | 0.00 | - | 5 | 18 | 58.69% |
| AMZN241220C00120000 | 2024-05-29 9:34AM EDT | 2024-12-20 | 67.34 | 61.75 | 62.60 | 0.00 | - | 1 | 383 | 56.03% |
| AMZN250117C00120000 | 2024-05-31 3:33PM EDT | 2025-01-17 | 60.45 | 62.65 | 63.05 | 0.00 | - | 14 | 5,123 | 54.76% |
| AMZN250321C00120000 | 2024-05-21 3:30PM EDT | 2025-03-21 | 70.00 | 63.65 | 64.75 | 0.00 | - | 1 | 82 | 52.33% |
| AMZN250620C00120000 | 2024-05-31 3:47PM EDT | 2025-06-20 | 65.22 | 66.10 | 67.55 | 0.00 | - | 8 | 2,224 | 51.83% |
| AMZN250919C00120000 | 2024-05-24 1:12PM EDT | 2025-09-19 | 73.72 | 68.60 | 69.50 | 0.00 | - | 6 | 53 | 51.04% |
| AMZN251219C00120000 | 2024-05-22 12:58PM EDT | 2025-12-19 | 76.76 | 70.80 | 71.45 | 0.00 | - | 24 | 1,775 | 50.43% |
| AMZN260116C00120000 | 2024-05-31 2:56PM EDT | 2026-01-16 | 69.60 | 71.45 | 72.15 | 0.00 | - | 9 | 1,682 | 50.38% |
| AMZN260618C00120000 | 2024-05-28 10:38AM EDT | 2026-06-18 | 79.55 | 74.65 | 75.75 | 0.00 | - | 1 | 129 | 50.02% |
| AMZN261218C00120000 | 2024-05-28 10:23AM EDT | 2026-12-18 | 82.85 | 77.35 | 79.60 | 0.00 | - | 5 | 64 | 50.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00120000 | 2024-05-21 3:15PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 12 | 106.25% |
| AMZN240614P00120000 | 2024-05-29 10:21AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 103 | 73.44% |
| AMZN240621P00120000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,591 | 36,079 | 60.16% |
| AMZN240628P00120000 | 2024-05-30 1:04PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 101 | 55.47% |
| AMZN240719P00120000 | 2024-05-30 3:20PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 4,737 | 45.31% |
| AMZN240816P00120000 | 2024-05-31 2:35PM EDT | 2024-08-16 | 0.29 | 0.22 | 0.24 | 0.00 | - | 17 | 875 | 42.63% |
| AMZN240920P00120000 | 2024-05-31 1:30PM EDT | 2024-09-20 | 0.43 | 0.34 | 0.38 | 0.00 | - | 31 | 7,192 | 37.99% |
| AMZN241018P00120000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 0.59 | 0.48 | 0.54 | 0.00 | - | 104 | 845 | 36.16% |
| AMZN241115P00120000 | 2024-05-31 3:43PM EDT | 2024-11-15 | 0.99 | 0.82 | 0.88 | 0.00 | - | 10 | 530 | 36.38% |
| AMZN241220P00120000 | 2024-05-31 3:41PM EDT | 2024-12-20 | 1.25 | 1.06 | 1.14 | 0.00 | - | 17 | 2,078 | 35.01% |
| AMZN250117P00120000 | 2024-05-31 2:26PM EDT | 2025-01-17 | 1.54 | 1.31 | 1.34 | 0.00 | - | 30 | 17,904 | 34.07% |
| AMZN250321P00120000 | 2024-05-31 10:48AM EDT | 2025-03-21 | 2.19 | 1.88 | 1.97 | 0.00 | - | 4 | 555 | 33.26% |
| AMZN250620P00120000 | 2024-05-31 1:50PM EDT | 2025-06-20 | 3.05 | 2.69 | 2.81 | 0.00 | - | 26 | 2,812 | 32.10% |
| AMZN250919P00120000 | 2024-05-31 12:08PM EDT | 2025-09-19 | 4.01 | 3.55 | 3.75 | 0.00 | - | 1 | 114 | 31.56% |
| AMZN251219P00120000 | 2024-05-30 11:32AM EDT | 2025-12-19 | 4.45 | 4.50 | 4.70 | 0.00 | - | 10 | 1,552 | 31.19% |
| AMZN260116P00120000 | 2024-05-31 10:01AM EDT | 2026-01-16 | 5.00 | 4.65 | 4.85 | 0.00 | - | 5 | 6,076 | 30.78% |
| AMZN260618P00120000 | 2024-05-31 10:25AM EDT | 2026-06-18 | 6.50 | 6.05 | 6.25 | 0.00 | - | 1 | 831 | 30.12% |
| AMZN261218P00120000 | 2024-05-31 12:39PM EDT | 2026-12-18 | 8.10 | 7.40 | 7.95 | 0.00 | - | 3 | 161 | 29.71% |
© 2024 Yahoo. All rights reserved.