Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 2024-04-26 | 77.92 | 75.90 | 77.05 | +1.57 | +2.06% | 2 | 32 | 408.01% |
| AMZN240503C00100000 | 2024-04-24 3:33PM EDT | 2024-05-03 | 77.21 | 75.65 | 77.95 | +2.69 | +3.61% | 3 | 31 | 169.92% |
| AMZN240510C00100000 | 2024-04-19 1:37PM EDT | 2024-05-10 | 75.48 | 75.95 | 78.10 | 0.00 | - | 10 | 14 | 142.87% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 76.65 | 77.70 | 0.00 | - | 61 | 487 | 125.49% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 76.55 | 77.85 | 0.00 | - | 2 | 4 | 110.74% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 76.90 | 77.50 | 0.00 | - | - | 15 | 99.71% |
| AMZN240621C00100000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 78.40 | 77.25 | 78.15 | -0.50 | -0.63% | 5 | 16,400 | 89.55% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 77.70 | 78.65 | -0.70 | -0.88% | 1 | 121 | 79.59% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 78.15 | 79.20 | 0.00 | - | 40 | 41 | 73.88% |
| AMZN240920C00100000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 79.84 | 78.75 | 79.75 | +1.79 | +2.29% | 3 | 2,337 | 68.84% |
| AMZN241018C00100000 | 2024-04-24 10:24AM EDT | 2024-10-18 | 81.24 | 79.25 | 80.35 | +3.57 | +4.60% | 2 | 12 | 66.53% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 79.95 | 80.90 | 0.00 | - | 10 | 42 | 65.12% |
| AMZN241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 80.00 | 80.60 | 81.60 | 0.00 | - | 5 | 420 | 63.28% |
| AMZN250117C00100000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 81.85 | 80.60 | 82.15 | -1.65 | -1.98% | 2 | 7,906 | 61.02% |
| AMZN250321C00100000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 85.87 | 81.90 | 83.35 | 0.00 | - | 50 | 105 | 59.34% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 83.85 | 85.65 | 0.00 | - | 100 | 4,108 | 58.69% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 86.00 | 87.10 | 0.00 | - | 10 | 24 | 57.62% |
| AMZN251219C00100000 | 2024-04-23 12:51PM EDT | 2025-12-19 | 90.30 | 87.75 | 89.55 | 0.00 | - | 1 | 5,396 | 57.62% |
| AMZN260116C00100000 | 2024-04-24 1:57PM EDT | 2026-01-16 | 89.31 | 87.05 | 89.95 | -0.69 | -0.77% | 3 | 962 | 56.02% |
| AMZN260618C00100000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 93.05 | 89.35 | 93.00 | +0.91 | +0.99% | 4 | 981 | 55.12% |
| AMZN261218C00100000 | 2024-04-24 10:10AM EDT | 2026-12-18 | 94.40 | 92.25 | 95.30 | -1.95 | -2.02% | 5 | 23 | 53.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 243.75% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 148.44% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 102.34% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 2,253 | 83.98% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 70.70% |
| AMZN240621P00100000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 27,858 | 59.38% |
| AMZN240719P00100000 | 2024-04-24 12:38PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1 | 902 | 51.27% |
| AMZN240816P00100000 | 2024-04-24 10:02AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.26 | +0.01 | +4.35% | 3 | 118 | 49.32% |
| AMZN240920P00100000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.38 | 0.00 | - | 2,202 | 16,022 | 45.80% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.41 | 0.47 | 0.00 | - | 10 | 147 | 43.53% |
| AMZN241115P00100000 | 2024-04-23 2:14PM EDT | 2024-11-15 | 0.64 | 0.62 | 0.69 | 0.00 | - | 1 | 86 | 43.34% |
| AMZN241220P00100000 | 2024-04-24 3:09PM EDT | 2024-12-20 | 0.84 | 0.80 | 0.91 | +0.03 | +3.70% | 2 | 1,140 | 42.29% |
| AMZN250117P00100000 | 2024-04-24 1:56PM EDT | 2025-01-17 | 1.01 | 0.99 | 1.05 | +0.01 | +1.00% | 3 | 31,842 | 41.20% |
| AMZN250321P00100000 | 2024-04-24 1:38PM EDT | 2025-03-21 | 1.37 | 1.31 | 1.44 | -0.03 | -2.14% | 21 | 74 | 39.71% |
| AMZN250620P00100000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 1.90 | 1.83 | 1.93 | -0.07 | -3.55% | 1 | 7,169 | 37.68% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 2.40 | 2.50 | 0.00 | - | 2 | 130 | 36.51% |
| AMZN251219P00100000 | 2024-04-24 10:20AM EDT | 2025-12-19 | 3.00 | 3.00 | 3.10 | +0.11 | +3.81% | 17 | 9,216 | 35.68% |
| AMZN260116P00100000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 3.00 | 3.10 | 3.20 | 0.00 | - | 1 | 5,267 | 35.20% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 3.90 | 4.10 | 0.00 | - | 90 | 1,438 | 33.99% |
| AMZN261218P00100000 | 2024-04-24 12:05PM EDT | 2026-12-18 | 4.75 | 4.75 | 5.20 | -0.55 | -10.38% | 1 | 26 | 33.02% |
© 2024 Yahoo. All rights reserved.