Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00105000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 69.76 | 69.05 | 70.20 | -4.24 | -5.73% | 3 | 847 | 544.92% |
| AMZN240426C00105000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 69.87 | 69.25 | 70.20 | -8.79 | -11.17% | 1 | 3 | 146.88% |
| AMZN240503C00105000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 69.56 | 69.25 | 70.40 | -7.61 | -9.86% | 8 | 4 | 118.16% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 69.40 | 70.65 | 0.00 | - | 20 | 20 | 108.89% |
| AMZN240517C00105000 | 2024-04-19 1:21PM EDT | 2024-05-17 | 70.32 | 69.70 | 70.55 | -4.08 | -5.48% | 2 | 147 | 98.63% |
| AMZN240621C00105000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 71.07 | 70.20 | 71.20 | -4.63 | -6.12% | 47 | 4,296 | 77.15% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 70.40 | 72.20 | -9.80 | -11.92% | 1 | 236 | 71.20% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 70.55 | 73.40 | 0.00 | - | 1 | 5 | 67.94% |
| AMZN240920C00105000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 83.73 | 70.95 | 74.15 | 0.00 | - | 1 | 1,801 | 63.50% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 71.80 | 74.70 | 0.00 | - | 1 | 2 | 62.24% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 72.35 | 75.35 | 0.00 | - | 2 | 2 | 60.79% |
| AMZN241220C00105000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 83.03 | 73.30 | 75.95 | 0.00 | - | 1 | 1,305 | 59.49% |
| AMZN250117C00105000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 75.50 | 74.90 | 75.90 | -6.85 | -8.32% | 1 | 2,201 | 59.23% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 76.05 | 77.95 | 0.00 | - | 10 | 11 | 58.40% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 85.00 | 78.10 | 79.20 | 0.00 | - | 1 | 441 | 56.13% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 77.43% |
| AMZN251219C00105000 | 2024-04-19 12:32PM EDT | 2025-12-19 | 82.00 | 81.85 | 82.90 | -6.85 | -7.71% | 1 | 1,711 | 54.62% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 82.45 | 83.30 | 0.00 | - | 1 | 181 | 54.37% |
| AMZN260618C00105000 | 2024-04-16 12:44PM EDT | 2026-06-18 | 94.20 | 85.10 | 86.55 | 0.00 | - | 1 | 79 | 53.82% |
| AMZN261218C00105000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 88.55 | 86.85 | 90.70 | -12.06 | -11.99% | 43 | 47 | 52.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 312.50% |
| AMZN240426P00105000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 1,342 | 120.31% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 93.75% |
| AMZN240517P00105000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 22 | 5,992 | 72.27% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.14 | 0.00 | - | - | 1 | 67.19% |
| AMZN240621P00105000 | 2024-04-17 12:02PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.16 | 0.00 | - | 4 | 11,090 | 54.30% |
| AMZN240719P00105000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 5 | 1,526 | 49.51% |
| AMZN240816P00105000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 0.34 | 0.39 | 0.44 | 0.00 | - | 10 | 368 | 47.51% |
| AMZN240920P00105000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.57 | +0.13 | +30.95% | 12 | 4,525 | 43.77% |
| AMZN241018P00105000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 0.56 | 0.65 | 0.70 | 0.00 | - | 5 | 19 | 41.87% |
| AMZN241115P00105000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 1.00 | 0.95 | 0.99 | +0.23 | +29.87% | 5 | 127 | 41.81% |
| AMZN241220P00105000 | 2024-04-16 12:52PM EDT | 2024-12-20 | 1.23 | 1.19 | 1.24 | +0.26 | +26.80% | 1 | 337 | 40.65% |
| AMZN250117P00105000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 1.45 | 1.43 | 1.46 | +0.17 | +13.28% | 7 | 28,621 | 39.98% |
| AMZN250321P00105000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 1.44 | 1.86 | 1.96 | 0.00 | - | 80 | 232 | 38.72% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.54 | 2.61 | 0.00 | - | 1 | 4,189 | 37.06% |
| AMZN250919P00105000 | 2024-03-05 11:16AM EDT | 2025-09-19 | 3.05 | 2.61 | 2.74 | 0.00 | - | 3 | 20 | 34.11% |
| AMZN251219P00105000 | 2024-04-12 11:19AM EDT | 2025-12-19 | 3.25 | 3.85 | 4.00 | 0.00 | - | 2 | 2,707 | 35.18% |
| AMZN260116P00105000 | 2024-04-18 2:14PM EDT | 2026-01-16 | 3.80 | 4.05 | 4.15 | 0.00 | - | 928 | 2,088 | 34.80% |
| AMZN260618P00105000 | 2024-04-16 9:36AM EDT | 2026-06-18 | 4.65 | 5.00 | 5.25 | 0.00 | - | 400 | 1,095 | 33.76% |
© 2024 Yahoo. All rights reserved.