Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:225.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00225000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 491 | 67.19% |
| AMZN240614C00225000 | 2024-05-30 2:51PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 300 | 49.22% |
| AMZN240621C00225000 | 2024-05-30 12:57PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 4,418 | 40.63% |
| AMZN240628C00225000 | 2024-05-29 2:45PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 35.94% |
| AMZN240705C00225000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 35.35% |
| AMZN240719C00225000 | 2024-05-31 11:12AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 17 | 3,566 | 29.59% |
| AMZN240816C00225000 | 2024-06-03 10:15AM EDT | 2024-08-16 | 0.58 | 0.56 | 0.58 | +0.10 | +19.23% | 44 | 4,706 | 31.76% |
| AMZN240920C00225000 | 2024-06-03 10:05AM EDT | 2024-09-20 | 1.01 | 1.01 | 1.05 | -0.01 | -0.98% | 38 | 4,543 | 29.82% |
| AMZN241018C00225000 | 2024-05-31 3:01PM EDT | 2024-10-18 | 1.33 | 1.39 | 1.45 | 0.00 | - | 13 | 757 | 28.81% |
| AMZN241115C00225000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 2.46 | 2.62 | 2.68 | 0.00 | - | 539 | 1,972 | 31.20% |
| AMZN241220C00225000 | 2024-06-03 9:51AM EDT | 2024-12-20 | 3.50 | 3.35 | 3.45 | +0.30 | +9.37% | 2 | 2,808 | 30.73% |
| AMZN250117C00225000 | 2024-06-03 9:56AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.15 | +0.15 | +3.80% | 4 | 2,278 | 30.65% |
| AMZN250321C00225000 | 2024-05-31 2:04PM EDT | 2025-03-21 | 6.05 | 6.30 | 6.45 | 0.00 | - | 4 | 1,041 | 32.04% |
| AMZN250620C00225000 | 2024-05-31 1:20PM EDT | 2025-06-20 | 9.14 | 9.40 | 9.65 | 0.00 | - | 17 | 3,950 | 33.29% |
| AMZN250919C00225000 | 2024-05-31 1:50PM EDT | 2025-09-19 | 13.20 | 12.50 | 12.80 | +1.05 | +8.64% | 1 | 480 | 34.29% |
| AMZN251219C00225000 | 2024-05-30 9:54AM EDT | 2025-12-19 | 17.80 | 15.60 | 15.80 | 0.00 | - | 1 | 538 | 35.06% |
| AMZN260116C00225000 | 2024-06-03 10:13AM EDT | 2026-01-16 | 16.35 | 16.35 | 16.70 | +0.10 | +0.62% | 10 | 1,636 | 35.28% |
| AMZN260618C00225000 | 2024-05-31 10:26AM EDT | 2026-06-18 | 20.95 | 21.25 | 21.65 | 0.00 | - | 4 | 617 | 36.50% |
| AMZN261218C00225000 | 2024-06-03 9:50AM EDT | 2026-12-18 | 27.10 | 26.05 | 26.85 | -0.25 | -0.91% | 11 | 904 | 37.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 2024-06-07 | 40.50 | 48.00 | 48.35 | 0.00 | - | - | 0 | 113.48% |
| AMZN240621P00225000 | 2024-05-30 3:45PM EDT | 2024-06-21 | 46.13 | 48.00 | 48.30 | 0.00 | - | 1 | 1 | 57.52% |
| AMZN240719P00225000 | 2024-05-30 3:45PM EDT | 2024-07-19 | 46.12 | 48.20 | 48.45 | 0.00 | - | 3 | 3 | 41.14% |
| AMZN240816P00225000 | 2024-05-20 10:33AM EDT | 2024-08-16 | 40.00 | 47.95 | 48.55 | 0.00 | - | 5 | 0 | 33.57% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 39.90 | 40.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00225000 | 2024-05-23 2:04PM EDT | 2024-10-18 | 44.00 | 46.95 | 49.45 | 0.00 | - | 20 | 0 | 29.86% |
| AMZN241115P00225000 | 2024-05-13 9:51AM EDT | 2024-11-15 | 39.00 | 46.90 | 49.50 | 0.00 | - | 8 | 100 | 27.45% |
| AMZN241220P00225000 | 2024-05-24 3:03PM EDT | 2024-12-20 | 44.75 | 47.00 | 49.50 | 0.00 | - | 4 | 112 | 24.95% |
| AMZN250117P00225000 | 2024-05-30 3:12PM EDT | 2025-01-17 | 46.07 | 48.15 | 48.60 | 0.00 | - | 2 | 22 | 19.53% |
| AMZN250321P00225000 | 2024-05-09 12:22PM EDT | 2025-03-21 | 38.40 | 48.25 | 49.05 | 0.00 | - | 1 | 513 | 19.17% |
| AMZN250620P00225000 | 2024-05-13 3:26PM EDT | 2025-06-20 | 43.18 | 49.25 | 50.15 | 0.00 | - | 2 | 64 | 19.81% |
| AMZN250919P00225000 | 2024-05-21 2:10PM EDT | 2025-09-19 | 47.03 | 50.25 | 51.20 | 0.00 | - | 2 | 2 | 19.97% |
| AMZN251219P00225000 | 2024-05-30 10:19AM EDT | 2025-12-19 | 49.26 | 51.25 | 52.15 | 0.00 | - | 41 | 91 | 19.90% |
| AMZN260116P00225000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 44.60 | 51.60 | 52.35 | 0.00 | - | 168 | 304 | 19.74% |
| AMZN260618P00225000 | 2024-05-30 10:19AM EDT | 2026-06-18 | 51.21 | 52.40 | 54.10 | 0.00 | - | 41 | 54 | 19.92% |
| AMZN261218P00225000 | 2024-05-31 3:59PM EDT | 2026-12-18 | 55.10 | 53.05 | 56.95 | 0.00 | - | 1 | 350 | 20.92% |
© 2024 Yahoo. All rights reserved.