Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00195000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,100 | 7,800 | 25.00% |
| AMZN240614C00195000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,090 | 3,279 | 12.50% |
| AMZN240621C00195000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,560 | 26,368 | 12.50% |
| AMZN240628C00195000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 972 | 2,796 | 6.25% |
| AMZN240705C00195000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.63 | 0.00 | 0.00 | 0.00 | - | 148 | 1,888 | 6.25% |
| AMZN240712C00195000 | 2024-05-31 3:50PM EDT | 2024-07-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 92 | 94 | 6.25% |
| AMZN240719C00195000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,818 | 16,679 | 6.25% |
| AMZN240816C00195000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,168 | 16,676 | 6.25% |
| AMZN240920C00195000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 901 | 5,162 | 3.13% |
| AMZN241018C00195000 | 2024-05-31 3:34PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 102 | 1,741 | 3.13% |
| AMZN241115C00195000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 8.85 | 0.00 | 0.00 | 0.00 | - | 287 | 1,024 | 3.13% |
| AMZN241220C00195000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 112 | 1,089 | 3.13% |
| AMZN250117C00195000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 264 | 10,928 | 3.13% |
| AMZN250321C00195000 | 2024-05-31 3:38PM EDT | 2025-03-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 70 | 892 | 3.13% |
| AMZN250620C00195000 | 2024-05-31 1:49PM EDT | 2025-06-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 34 | 1,271 | 1.56% |
| AMZN250919C00195000 | 2024-05-30 9:50AM EDT | 2025-09-19 | 25.11 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 1.56% |
| AMZN251219C00195000 | 2024-05-31 12:54PM EDT | 2025-12-19 | 24.97 | 0.00 | 0.00 | 0.00 | - | 16 | 894 | 1.56% |
| AMZN260116C00195000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 26.45 | 0.00 | 0.00 | 0.00 | - | 28 | 948 | 1.56% |
| AMZN260618C00195000 | 2024-05-31 2:35PM EDT | 2026-06-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 7 | 600 | 1.56% |
| AMZN261218C00195000 | 2024-05-31 3:45PM EDT | 2026-12-18 | 36.61 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00195000 | 2024-05-31 2:48PM EDT | 2024-06-07 | 20.55 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| AMZN240614P00195000 | 2024-05-31 2:50PM EDT | 2024-06-14 | 20.60 | 0.00 | 0.00 | 0.00 | - | 208 | 1 | 0.00% |
| AMZN240621P00195000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 19.30 | 0.00 | 0.00 | 0.00 | - | 511 | 1,788 | 0.00% |
| AMZN240628P00195000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 20.39 | 0.00 | 0.00 | 0.00 | - | 46 | 88 | 0.00% |
| AMZN240705P00195000 | 2024-05-29 1:13PM EDT | 2024-07-05 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AMZN240719P00195000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 19.38 | 0.00 | 0.00 | 0.00 | - | 130 | 738 | 0.00% |
| AMZN240816P00195000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 20.94 | 0.00 | 0.00 | 0.00 | - | 27 | 2,219 | 0.00% |
| AMZN240920P00195000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 649 | 0.00% |
| AMZN241018P00195000 | 2024-05-30 12:28PM EDT | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 90 | 577 | 0.00% |
| AMZN241115P00195000 | 2024-05-31 1:07PM EDT | 2024-11-15 | 24.62 | 0.00 | 0.00 | 0.00 | - | 15 | 231 | 0.00% |
| AMZN241220P00195000 | 2024-05-23 9:32AM EDT | 2024-12-20 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| AMZN250117P00195000 | 2024-05-31 11:11AM EDT | 2025-01-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,895 | 0.00% |
| AMZN250321P00195000 | 2024-05-31 10:40AM EDT | 2025-03-21 | 27.36 | 0.00 | 0.00 | 0.00 | - | 3 | 975 | 0.00% |
| AMZN250620P00195000 | 2024-05-29 10:06AM EDT | 2025-06-20 | 25.07 | 0.00 | 0.00 | 0.00 | - | 5 | 631 | 0.00% |
| AMZN250919P00195000 | 2024-05-30 12:00PM EDT | 2025-09-19 | 28.14 | 0.00 | 0.00 | 0.00 | - | 250 | 417 | 0.00% |
| AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 28.38 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| AMZN260116P00195000 | 2024-05-30 11:54AM EDT | 2026-01-16 | 29.95 | 0.00 | 0.00 | 0.00 | - | 400 | 1,308 | 0.00% |
| AMZN260618P00195000 | 2024-05-28 12:26PM EDT | 2026-06-18 | 32.35 | 0.00 | 0.00 | 0.00 | - | 600 | 737 | 0.00% |
| AMZN261218P00195000 | 2024-05-23 2:33PM EDT | 2026-12-18 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
© 2024 Yahoo. All rights reserved.