Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00215000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 1,763 | 25.00% |
| AMZN240614C00215000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 96 | 214 | 25.00% |
| AMZN240621C00215000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 6,739 | 25.00% |
| AMZN240628C00215000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 574 | 12.50% |
| AMZN240705C00215000 | 2024-05-31 10:17AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| AMZN240719C00215000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 178 | 8,224 | 12.50% |
| AMZN240816C00215000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 177 | 3,253 | 12.50% |
| AMZN240920C00215000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,574 | 4,992 | 6.25% |
| AMZN241018C00215000 | 2024-05-31 3:33PM EDT | 2024-10-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 54 | 1,557 | 6.25% |
| AMZN241115C00215000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,286 | 1,910 | 6.25% |
| AMZN241220C00215000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 69 | 935 | 6.25% |
| AMZN250117C00215000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 38 | 4,997 | 6.25% |
| AMZN250321C00215000 | 2024-05-31 3:18PM EDT | 2025-03-21 | 8.12 | 0.00 | 0.00 | 0.00 | - | 28 | 759 | 6.25% |
| AMZN250620C00215000 | 2024-05-31 3:22PM EDT | 2025-06-20 | 11.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,081 | 3.13% |
| AMZN250919C00215000 | 2024-05-30 10:17AM EDT | 2025-09-19 | 17.18 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 3.13% |
| AMZN251219C00215000 | 2024-05-31 11:02AM EDT | 2025-12-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| AMZN260116C00215000 | 2024-05-31 3:44PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 158 | 2,403 | 3.13% |
| AMZN260618C00215000 | 2024-05-31 1:32PM EDT | 2026-06-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 41 | 103 | 3.13% |
| AMZN261218C00215000 | 2024-05-31 3:11PM EDT | 2026-12-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 25 | 73 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 30.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN240614P00215000 | 2024-05-30 3:45PM EDT | 2024-06-14 | 36.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240621P00215000 | 2024-05-31 11:20AM EDT | 2024-06-21 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240628P00215000 | 2024-05-30 3:45PM EDT | 2024-06-28 | 36.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-05-31 11:20AM EDT | 2024-07-19 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240816P00215000 | 2024-05-22 11:37AM EDT | 2024-08-16 | 30.65 | 0.00 | 0.00 | 0.00 | - | 13 | 6 | 0.00% |
| AMZN240920P00215000 | 2024-05-23 3:47PM EDT | 2024-09-20 | 34.68 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN241018P00215000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN241115P00215000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 30.42 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 35.30 | 36.15 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN250117P00215000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| AMZN250321P00215000 | 2024-05-22 10:29AM EDT | 2025-03-21 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN250620P00215000 | 2024-05-15 2:32PM EDT | 2025-06-20 | 36.89 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| AMZN250919P00215000 | 2024-05-31 11:42AM EDT | 2025-09-19 | 44.52 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| AMZN251219P00215000 | 2024-05-17 10:49AM EDT | 2025-12-19 | 39.85 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| AMZN260116P00215000 | 2024-05-16 3:46PM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| AMZN260618P00215000 | 2024-05-23 11:27AM EDT | 2026-06-18 | 42.92 | 0.00 | 0.00 | 0.00 | - | 100 | 488 | 0.00% |
| AMZN261218P00215000 | 2024-05-21 9:52AM EDT | 2026-12-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 6 | 679 | 0.00% |
© 2024 Yahoo. All rights reserved.