Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00240000 | 2024-05-22 3:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240621C00240000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 3,558 | 25.00% |
| AMZN240628C00240000 | 2024-05-24 9:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AMZN240719C00240000 | 2024-05-30 11:44AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 12.50% |
| AMZN240816C00240000 | 2024-05-31 1:17PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 412 | 1,234 | 12.50% |
| AMZN240920C00240000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 957 | 12.50% |
| AMZN241018C00240000 | 2024-05-30 11:16AM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 62 | 330 | 12.50% |
| AMZN241115C00240000 | 2024-05-31 12:45PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 92 | 457 | 12.50% |
| AMZN241220C00240000 | 2024-05-31 2:38PM EDT | 2024-12-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 810 | 6.25% |
| AMZN250117C00240000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 292 | 3,315 | 6.25% |
| AMZN250321C00240000 | 2024-05-31 2:39PM EDT | 2025-03-21 | 3.69 | 0.00 | 0.00 | 0.00 | - | 25 | 1,029 | 6.25% |
| AMZN250620C00240000 | 2024-05-31 10:17AM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 1,251 | 6.25% |
| AMZN250919C00240000 | 2024-05-31 10:24AM EDT | 2025-09-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 6.25% |
| AMZN251219C00240000 | 2024-05-31 12:27PM EDT | 2025-12-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 423 | 6.25% |
| AMZN260116C00240000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 12.31 | 0.00 | 0.00 | 0.00 | - | 26 | 682 | 6.25% |
| AMZN260618C00240000 | 2024-05-31 3:41PM EDT | 2026-06-18 | 16.87 | 0.00 | 0.00 | 0.00 | - | 563 | 743 | 3.13% |
| AMZN261218C00240000 | 2024-05-31 3:25PM EDT | 2026-12-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 7 | 729 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115P00240000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 52.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 62.75 | 65.35 | 0.00 | - | 1 | 1 | 30.29% |
| AMZN250117P00240000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 55.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00240000 | 2024-05-23 9:54AM EDT | 2025-06-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN250919P00240000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN251219P00240000 | 2024-05-20 11:17AM EDT | 2025-12-19 | 57.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN260116P00240000 | 2024-05-20 11:16AM EDT | 2026-01-16 | 57.94 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 0.00% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
| AMZN261218P00240000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 61.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.