Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00130000 | 2024-04-19 12:57PM EDT | 2024-04-19 | 44.60 | 44.70 | 44.95 | -4.77 | -9.66% | 54 | 5,588 | 271.09% |
| AMZN240426C00130000 | 2024-04-19 10:28AM EDT | 2024-04-26 | 46.06 | 44.80 | 44.95 | -9.10 | -16.50% | 30 | 26 | 100.29% |
| AMZN240503C00130000 | 2024-04-19 10:41AM EDT | 2024-05-03 | 46.58 | 44.85 | 45.35 | -8.42 | -15.31% | 5 | 9 | 83.59% |
| AMZN240510C00130000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 44.50 | 45.25 | 45.75 | -12.50 | -21.93% | 4 | 2 | 79.20% |
| AMZN240517C00130000 | 2024-04-19 12:39PM EDT | 2024-05-17 | 44.80 | 45.60 | 45.80 | -5.08 | -10.18% | 40 | 824 | 72.53% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 45.75 | 46.30 | 0.00 | - | 3 | 3 | 69.68% |
| AMZN240621C00130000 | 2024-04-19 12:40PM EDT | 2024-06-21 | 45.93 | 46.60 | 46.80 | -5.03 | -9.87% | 64 | 7,696 | 58.35% |
| AMZN240719C00130000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 52.35 | 47.35 | 47.70 | 0.00 | - | 8 | 985 | 53.99% |
| AMZN240816C00130000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 55.65 | 48.55 | 48.70 | 0.00 | - | 5 | 111 | 52.76% |
| AMZN240920C00130000 | 2024-04-19 12:07PM EDT | 2024-09-20 | 50.00 | 49.50 | 49.60 | -5.40 | -9.75% | 20 | 5,539 | 50.13% |
| AMZN241018C00130000 | 2024-04-18 1:43PM EDT | 2024-10-18 | 54.40 | 49.90 | 50.55 | 0.00 | - | 2 | 118 | 49.62% |
| AMZN241115C00130000 | 2024-04-09 11:58AM EDT | 2024-11-15 | 52.58 | 51.60 | 51.90 | -9.02 | -14.64% | 1 | 57 | 50.37% |
| AMZN241220C00130000 | 2024-04-19 12:18PM EDT | 2024-12-20 | 52.84 | 52.85 | 53.15 | -6.81 | -11.42% | 9 | 342 | 50.05% |
| AMZN250117C00130000 | 2024-04-19 12:11PM EDT | 2025-01-17 | 53.20 | 53.50 | 54.15 | -4.86 | -8.37% | 9 | 15,237 | 49.93% |
| AMZN250321C00130000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 55.64 | 55.75 | 55.95 | -7.30 | -11.60% | 71 | 106 | 48.98% |
| AMZN250620C00130000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 59.90 | 58.50 | 58.90 | -2.62 | -4.19% | 2 | 2,695 | 49.03% |
| AMZN250919C00130000 | 2024-04-19 9:42AM EDT | 2025-09-19 | 63.90 | 61.15 | 61.50 | -4.05 | -5.96% | 1 | 129 | 48.86% |
| AMZN251219C00130000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 64.90 | 63.55 | 64.00 | -2.70 | -3.99% | 6 | 1,614 | 48.86% |
| AMZN260116C00130000 | 2024-04-19 12:49PM EDT | 2026-01-16 | 64.20 | 64.25 | 64.65 | -4.20 | -6.14% | 8 | 2,588 | 48.73% |
| AMZN260618C00130000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 68.11 | 67.85 | 68.50 | -6.71 | -8.97% | 49 | 232 | 48.83% |
| AMZN261218C00130000 | 2024-04-17 2:11PM EDT | 2026-12-18 | 78.36 | 71.20 | 73.20 | 0.00 | - | 80 | 234 | 49.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,606 | 187.50% |
| AMZN240426P00130000 | 2024-04-19 12:33PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2,205 | 583 | 72.66% |
| AMZN240503P00130000 | 2024-04-19 12:27PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 16 | 119 | 66.80% |
| AMZN240510P00130000 | 2024-04-17 11:34AM EDT | 2024-05-10 | 0.14 | 0.16 | 0.19 | 0.00 | - | 18 | 38 | 59.47% |
| AMZN240517P00130000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | +0.04 | +21.05% | 47 | 7,381 | 54.30% |
| AMZN240524P00130000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.27 | 0.25 | 0.35 | +0.03 | +12.50% | 4 | 51 | 50.78% |
| AMZN240621P00130000 | 2024-04-19 12:51PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.58 | +0.13 | +28.89% | 99 | 13,877 | 43.14% |
| AMZN240719P00130000 | 2024-04-19 11:51AM EDT | 2024-07-19 | 0.77 | 0.83 | 0.87 | +0.07 | +10.00% | 11 | 6,239 | 39.26% |
| AMZN240816P00130000 | 2024-04-19 12:29PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.45 | +0.27 | +22.88% | 89 | 796 | 38.93% |
| AMZN240920P00130000 | 2024-04-19 12:41PM EDT | 2024-09-20 | 1.85 | 1.77 | 1.81 | +0.35 | +23.33% | 5 | 13,719 | 36.37% |
| AMZN241018P00130000 | 2024-04-16 1:19PM EDT | 2024-10-18 | 1.59 | 2.09 | 2.14 | 0.00 | - | 1 | 140 | 35.11% |
| AMZN241115P00130000 | 2024-04-19 12:38PM EDT | 2024-11-15 | 2.94 | 2.83 | 2.88 | +0.40 | +15.75% | 6 | 1,153 | 35.80% |
| AMZN241220P00130000 | 2024-04-19 12:44PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.40 | +0.46 | +15.65% | 10 | 635 | 35.02% |
| AMZN250117P00130000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 3.60 | 3.70 | 3.80 | +0.25 | +7.46% | 64 | 25,649 | 34.47% |
| AMZN250321P00130000 | 2024-04-19 12:37PM EDT | 2025-03-21 | 4.85 | 4.70 | 4.85 | +0.85 | +21.25% | 167 | 1,217 | 33.97% |
| AMZN250620P00130000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 5.45 | 5.95 | 6.15 | 0.00 | - | 1 | 5,430 | 33.08% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 6.85 | 7.15 | 7.30 | +0.20 | +3.01% | 1 | 836 | 32.29% |
| AMZN251219P00130000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 7.46 | 8.25 | 8.45 | 0.00 | - | 10 | 3,902 | 31.77% |
| AMZN260116P00130000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 8.24 | 8.45 | 8.60 | +0.64 | +8.42% | 3 | 4,319 | 31.32% |
| AMZN260618P00130000 | 2024-04-17 2:52PM EDT | 2026-06-18 | 9.25 | 10.10 | 10.35 | 0.00 | - | 200 | 1,593 | 30.69% |
| AMZN261218P00130000 | 2024-04-19 9:56AM EDT | 2026-12-18 | 10.84 | 11.25 | 11.95 | -0.06 | -0.55% | 250 | 12 | 29.70% |
© 2024 Yahoo. All rights reserved.