Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-22 2:48PM EDT | 2024-04-26 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00125000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 52.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510C00125000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 52.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00125000 | 2024-04-22 12:13PM EDT | 2024-05-17 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00125000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 49.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00125000 | 2024-04-22 1:20PM EDT | 2024-06-21 | 52.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240719C00125000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 51.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240816C00125000 | 2024-04-15 11:26AM EDT | 2024-08-16 | 64.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 53.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN241018C00125000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 57.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 61.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 60.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-04-22 1:19PM EDT | 2025-06-20 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-04-22 2:00PM EDT | 2025-12-19 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-04-19 1:43PM EDT | 2026-01-16 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00125000 | 2024-04-22 2:02PM EDT | 2026-06-18 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-04-22 11:09AM EDT | 2026-12-18 | 75.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMZN240503P00125000 | 2024-04-22 10:13AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-04-19 3:18PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240517P00125000 | 2024-04-22 11:11AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240524P00125000 | 2024-04-12 10:33AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240531P00125000 | 2024-04-19 9:45AM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00125000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN240719P00125000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN240816P00125000 | 2024-04-22 3:49PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMZN240920P00125000 | 2024-04-22 3:58PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMZN241018P00125000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241115P00125000 | 2024-04-22 10:44AM EDT | 2024-11-15 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241220P00125000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250117P00125000 | 2024-04-22 3:02PM EDT | 2025-01-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN250321P00125000 | 2024-04-19 2:59PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMZN250919P00125000 | 2024-04-17 10:53AM EDT | 2025-09-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-04-22 11:28AM EDT | 2026-12-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.