Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00135000 | 2024-05-31 2:09PM EDT | 2024-06-07 | 39.80 | 0.00 | 0.00 | 0.00 | - | 131 | 257 | 0.00% |
| AMZN240614C00135000 | 2024-05-31 11:19AM EDT | 2024-06-14 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN240621C00135000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 41.35 | 0.00 | 0.00 | 0.00 | - | 206 | 5,344 | 0.00% |
| AMZN240628C00135000 | 2024-05-30 1:50PM EDT | 2024-06-28 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240705C00135000 | 2024-05-31 11:31AM EDT | 2024-07-05 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240719C00135000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 0.00% |
| AMZN240816C00135000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 42.40 | 0.00 | 0.00 | 0.00 | - | 33 | 422 | 0.00% |
| AMZN240920C00135000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 44.60 | 0.00 | 0.00 | 0.00 | - | 7 | 4,297 | 0.00% |
| AMZN241018C00135000 | 2024-05-31 10:44AM EDT | 2024-10-18 | 44.01 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| AMZN241115C00135000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 46.71 | 0.00 | 0.00 | 0.00 | - | 17 | 216 | 0.00% |
| AMZN241220C00135000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 52.14 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 0.00% |
| AMZN250117C00135000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 6 | 5,419 | 0.00% |
| AMZN250321C00135000 | 2024-05-31 10:18AM EDT | 2025-03-21 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| AMZN250620C00135000 | 2024-05-31 12:27PM EDT | 2025-06-20 | 52.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,794 | 0.00% |
| AMZN250919C00135000 | 2024-05-24 12:08PM EDT | 2025-09-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 0.00% |
| AMZN251219C00135000 | 2024-05-31 12:24PM EDT | 2025-12-19 | 57.59 | 0.00 | 0.00 | 0.00 | - | 4 | 771 | 0.00% |
| AMZN260116C00135000 | 2024-05-31 3:11PM EDT | 2026-01-16 | 58.85 | 0.00 | 0.00 | 0.00 | - | 4 | 996 | 0.00% |
| AMZN260618C00135000 | 2024-05-28 1:52PM EDT | 2026-06-18 | 68.60 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| AMZN261218C00135000 | 2024-05-31 1:42PM EDT | 2026-12-18 | 67.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00135000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 652 | 50.00% |
| AMZN240614P00135000 | 2024-05-31 12:29PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 25.00% |
| AMZN240621P00135000 | 2024-05-31 11:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,812 | 18,669 | 25.00% |
| AMZN240628P00135000 | 2024-05-31 2:26PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| AMZN240705P00135000 | 2024-05-31 12:28PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMZN240719P00135000 | 2024-05-31 1:46PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 3,797 | 12.50% |
| AMZN240816P00135000 | 2024-05-31 2:30PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 818 | 12.50% |
| AMZN240920P00135000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 46 | 9,284 | 12.50% |
| AMZN241018P00135000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 22 | 1,572 | 12.50% |
| AMZN241115P00135000 | 2024-05-31 2:34PM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 100 | 592 | 6.25% |
| AMZN241220P00135000 | 2024-05-31 3:51PM EDT | 2024-12-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 35 | 2,721 | 6.25% |
| AMZN250117P00135000 | 2024-05-31 2:34PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 9,156 | 6.25% |
| AMZN250321P00135000 | 2024-05-31 2:49PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 849 | 6.25% |
| AMZN250620P00135000 | 2024-05-31 2:34PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,395 | 6.25% |
| AMZN250919P00135000 | 2024-05-31 12:01PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 6.25% |
| AMZN251219P00135000 | 2024-05-31 12:45PM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 103 | 4,203 | 6.25% |
| AMZN260116P00135000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 5,103 | 3.13% |
| AMZN260618P00135000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,143 | 3.13% |
| AMZN261218P00135000 | 2024-05-31 3:44PM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 3.13% |
© 2024 Yahoo. All rights reserved.