Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:245.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00245000 | 2024-05-24 12:48PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 436 | 87.50% |
| AMZN240621C00245000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,599 | 1,905 | 47.66% |
| AMZN240628C00245000 | 2024-05-31 2:17PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 46.88% |
| AMZN240719C00245000 | 2024-05-31 10:42AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 401 | 34.96% |
| AMZN240816C00245000 | 2024-05-31 9:43AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2 | 231 | 33.30% |
| AMZN240920C00245000 | 2024-05-31 1:53PM EDT | 2024-09-20 | 0.30 | 0.33 | 0.37 | 0.00 | - | 5 | 444 | 30.76% |
| AMZN241018C00245000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 0.47 | 0.50 | 0.56 | 0.00 | - | 95 | 204 | 29.52% |
| AMZN241115C00245000 | 2024-05-31 2:17PM EDT | 2024-11-15 | 1.03 | 1.13 | 1.20 | 0.00 | - | 31 | 365 | 31.37% |
| AMZN241220C00245000 | 2024-05-30 10:38AM EDT | 2024-12-20 | 1.58 | 1.56 | 1.70 | -0.23 | -12.71% | 1 | 642 | 30.91% |
| AMZN250117C00245000 | 2024-05-31 11:56AM EDT | 2025-01-17 | 1.80 | 1.96 | 2.06 | 0.00 | - | 51 | 854 | 30.38% |
| AMZN250321C00245000 | 2024-05-31 10:01AM EDT | 2025-03-21 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 361 | 31.68% |
| AMZN250620C00245000 | 2024-05-30 3:35PM EDT | 2025-06-20 | 6.40 | 5.90 | 6.35 | 0.00 | - | 1 | 3,130 | 33.09% |
| AMZN250919C00245000 | 2024-05-29 3:55PM EDT | 2025-09-19 | 10.07 | 8.15 | 9.05 | 0.00 | - | 10 | 168 | 34.06% |
| AMZN251219C00245000 | 2024-05-20 2:07PM EDT | 2025-12-19 | 13.80 | 11.25 | 11.70 | 0.00 | - | 12 | 251 | 34.77% |
| AMZN260116C00245000 | 2024-06-03 9:30AM EDT | 2026-01-16 | 12.00 | 11.80 | 12.25 | +0.85 | +7.62% | 4 | 292 | 34.64% |
| AMZN260618C00245000 | 2024-05-28 11:46AM EDT | 2026-06-18 | 18.20 | 16.20 | 16.75 | 0.00 | - | 81 | 269 | 35.79% |
| AMZN261218C00245000 | 2024-05-30 3:33PM EDT | 2026-12-18 | 22.75 | 20.90 | 22.05 | 0.00 | - | 2 | 151 | 37.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00245000 | 2024-05-30 11:37AM EDT | 2024-06-07 | 64.74 | 66.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 124.81% |
| AMZN240719P00245000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 69.55 | 66.70 | 67.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 57.15 | 66.30 | 67.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 61.50 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 59.57 | 66.70 | 68.10 | 0.00 | - | 2 | 0 | 16.36% |
| AMZN250919P00245000 | 2024-05-20 2:11PM EDT | 2025-09-19 | 61.95 | 66.40 | 68.25 | 0.00 | - | 1 | 5 | 15.66% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 66.45 | 67.90 | 0.00 | - | 10 | 7 | 12.01% |
| AMZN260116P00245000 | 2024-05-31 3:22PM EDT | 2026-01-16 | 70.33 | 66.85 | 68.25 | 0.00 | - | 33 | 107 | 14.04% |
| AMZN260618P00245000 | 2024-05-08 3:23PM EDT | 2026-06-18 | 62.10 | 67.85 | 69.15 | 0.00 | - | 133 | 133 | 15.39% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.