Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:255.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00255000 | 2024-05-30 11:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AMZN240614C00255000 | 2024-05-30 3:03PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AMZN240621C00255000 | 2024-05-22 10:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,060 | 25.00% |
| AMZN240719C00255000 | 2024-05-28 2:23PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 630 | 25.00% |
| AMZN240816C00255000 | 2024-05-31 10:42AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 12.50% |
| AMZN240920C00255000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 294 | 12.50% |
| AMZN241018C00255000 | 2024-05-31 11:28AM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| AMZN241115C00255000 | 2024-05-31 12:58PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 12.50% |
| AMZN241220C00255000 | 2024-05-31 2:31PM EDT | 2024-12-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 693 | 12.50% |
| AMZN250117C00255000 | 2024-05-31 2:16PM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 98 | 1,973 | 12.50% |
| AMZN250321C00255000 | 2024-05-31 10:43AM EDT | 2025-03-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 6.25% |
| AMZN250620C00255000 | 2024-05-31 11:25AM EDT | 2025-06-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 6,442 | 6.25% |
| AMZN250919C00255000 | 2024-05-31 9:53AM EDT | 2025-09-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 30 | 2,668 | 6.25% |
| AMZN251219C00255000 | 2024-05-31 2:26PM EDT | 2025-12-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 6.25% |
| AMZN260116C00255000 | 2024-05-31 12:40PM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 111 | 855 | 6.25% |
| AMZN260618C00255000 | 2024-05-24 1:39PM EDT | 2026-06-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 6.25% |
| AMZN261218C00255000 | 2024-05-31 1:28PM EDT | 2026-12-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 77.75 | 80.00 | 0.00 | - | - | 0 | 44.28% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 73.60 | 74.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 76.00 | 80.35 | 0.00 | - | 1 | 0 | 22.49% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 22.58% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.