Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00150000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 24.99 | 0.00 | 0.00 | 0.00 | - | 108 | 454 | 0.00% |
| AMZN240614C00150000 | 2024-05-31 2:24PM EDT | 2024-06-14 | 24.79 | 0.00 | 0.00 | 0.00 | - | 60 | 77 | 0.00% |
| AMZN240621C00150000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 107 | 28,524 | 0.00% |
| AMZN240628C00150000 | 2024-05-31 12:27PM EDT | 2024-06-28 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN240705C00150000 | 2024-05-31 1:10PM EDT | 2024-07-05 | 26.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240712C00150000 | 2024-05-31 11:46AM EDT | 2024-07-12 | 26.18 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN240719C00150000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 78 | 3,203 | 0.00% |
| AMZN240816C00150000 | 2024-05-31 2:33PM EDT | 2024-08-16 | 28.05 | 0.00 | 0.00 | 0.00 | - | 105 | 625 | 0.00% |
| AMZN240920C00150000 | 2024-05-31 1:41PM EDT | 2024-09-20 | 30.27 | 0.00 | 0.00 | 0.00 | - | 63 | 5,185 | 0.00% |
| AMZN241018C00150000 | 2024-05-31 3:15PM EDT | 2024-10-18 | 31.36 | 0.00 | 0.00 | 0.00 | - | 63 | 499 | 0.00% |
| AMZN241115C00150000 | 2024-05-31 3:44PM EDT | 2024-11-15 | 33.50 | 0.00 | 0.00 | 0.00 | - | 16 | 655 | 0.00% |
| AMZN241220C00150000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 35.35 | 0.00 | 0.00 | 0.00 | - | 58 | 1,318 | 0.00% |
| AMZN250117C00150000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 36.25 | 0.00 | 0.00 | 0.00 | - | 159 | 19,063 | 0.00% |
| AMZN250321C00150000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 9 | 695 | 0.00% |
| AMZN250620C00150000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 79 | 6,161 | 0.00% |
| AMZN250919C00150000 | 2024-05-31 2:27PM EDT | 2025-09-19 | 44.80 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 0.00% |
| AMZN251219C00150000 | 2024-05-31 3:52PM EDT | 2025-12-19 | 48.73 | 0.00 | 0.00 | 0.00 | - | 3 | 4,760 | 0.00% |
| AMZN260116C00150000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 49.70 | 0.00 | 0.00 | 0.00 | - | 43 | 8,006 | 0.00% |
| AMZN260618C00150000 | 2024-05-31 3:29PM EDT | 2026-06-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,233 | 0.00% |
| AMZN261218C00150000 | 2024-05-31 3:32PM EDT | 2026-12-18 | 57.84 | 0.00 | 0.00 | 0.00 | - | 8 | 1,181 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00150000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,076 | 1,401 | 25.00% |
| AMZN240614P00150000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 292 | 762 | 25.00% |
| AMZN240621P00150000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,607 | 36,754 | 12.50% |
| AMZN240628P00150000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 123 | 517 | 12.50% |
| AMZN240705P00150000 | 2024-05-31 3:21PM EDT | 2024-07-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 72 | 176 | 12.50% |
| AMZN240712P00150000 | 2024-05-31 1:10PM EDT | 2024-07-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 12.50% |
| AMZN240719P00150000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 147 | 52,137 | 12.50% |
| AMZN240816P00150000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 250 | 3,933 | 6.25% |
| AMZN240920P00150000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 219 | 6,651 | 6.25% |
| AMZN241018P00150000 | 2024-05-31 3:17PM EDT | 2024-10-18 | 3.23 | 0.00 | 0.00 | 0.00 | - | 71 | 3,628 | 6.25% |
| AMZN241115P00150000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 812 | 6.25% |
| AMZN241220P00150000 | 2024-05-31 3:23PM EDT | 2024-12-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 139 | 6,342 | 6.25% |
| AMZN250117P00150000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 5.69 | 0.00 | 0.00 | 0.00 | - | 71 | 18,789 | 3.13% |
| AMZN250321P00150000 | 2024-05-31 12:55PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 409 | 5,331 | 3.13% |
| AMZN250620P00150000 | 2024-05-31 1:40PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 5,265 | 3.13% |
| AMZN250919P00150000 | 2024-05-31 12:08PM EDT | 2025-09-19 | 10.62 | 0.00 | 0.00 | 0.00 | - | 9 | 484 | 3.13% |
| AMZN251219P00150000 | 2024-05-31 2:33PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 127 | 7,039 | 3.13% |
| AMZN260116P00150000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 23 | 13,633 | 3.13% |
| AMZN260618P00150000 | 2024-05-31 1:36PM EDT | 2026-06-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 3.13% |
| AMZN261218P00150000 | 2024-05-31 12:07PM EDT | 2026-12-18 | 16.95 | 0.00 | 0.00 | 0.00 | - | 26 | 1,862 | 1.56% |
© 2024 Yahoo. All rights reserved.