Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-25 3:17PM EDT | 2024-04-26 | 38.33 | 38.40 | 39.05 | -3.57 | -8.52% | 67 | 115 | 206.25% |
| AMZN240503C00135000 | 2024-04-25 1:39PM EDT | 2024-05-03 | 38.11 | 38.65 | 39.50 | -4.39 | -10.33% | 61 | 433 | 99.61% |
| AMZN240510C00135000 | 2024-04-25 1:36PM EDT | 2024-05-10 | 38.15 | 38.90 | 39.55 | -4.73 | -11.03% | 100 | 8 | 77.54% |
| AMZN240517C00135000 | 2024-04-25 2:28PM EDT | 2024-05-17 | 38.43 | 38.90 | 39.80 | -5.07 | -11.66% | 4 | 463 | 66.85% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 39.45 | 40.55 | 0.00 | - | 2 | 12 | 68.51% |
| AMZN240531C00135000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 38.30 | 39.50 | 40.45 | -2.65 | -6.47% | 1 | 6 | 61.18% |
| AMZN240621C00135000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 40.15 | 40.10 | 41.15 | -3.10 | -7.17% | 5 | 5,540 | 54.43% |
| AMZN240719C00135000 | 2024-04-25 1:14PM EDT | 2024-07-19 | 41.15 | 41.30 | 41.85 | -4.36 | -9.58% | 9 | 518 | 50.50% |
| AMZN240816C00135000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 39.00 | 42.55 | 43.15 | -9.65 | -19.84% | 1 | 367 | 51.18% |
| AMZN240920C00135000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 43.30 | 43.65 | 44.40 | -3.55 | -7.58% | 2 | 4,325 | 49.35% |
| AMZN241018C00135000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 48.45 | 44.50 | 45.50 | 0.00 | - | 1 | 48 | 48.79% |
| AMZN241115C00135000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 46.01 | 46.35 | 46.85 | -1.13 | -2.40% | 17 | 178 | 49.19% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 47.50 | 47.85 | 0.00 | - | 50 | 289 | 48.02% |
| AMZN250117C00135000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 47.45 | 48.45 | 48.75 | -4.42 | -8.52% | 15 | 5,449 | 47.57% |
| AMZN250321C00135000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 47.10 | 50.65 | 51.00 | -7.42 | -13.61% | 1 | 203 | 47.50% |
| AMZN250620C00135000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 53.60 | 53.50 | 54.00 | -2.70 | -4.80% | 146 | 2,939 | 47.46% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 54.70 | 56.20 | 56.60 | -12.28 | -18.33% | 16 | 91 | 47.19% |
| AMZN251219C00135000 | 2024-04-25 2:48PM EDT | 2025-12-19 | 57.93 | 58.80 | 59.25 | -3.42 | -5.57% | 2 | 794 | 47.35% |
| AMZN260116C00135000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 59.31 | 59.45 | 59.95 | -2.54 | -4.11% | 1 | 995 | 47.28% |
| AMZN260618C00135000 | 2024-04-25 3:24PM EDT | 2026-06-18 | 63.45 | 63.40 | 64.20 | -2.97 | -4.47% | 18 | 143 | 47.81% |
| AMZN261218C00135000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 67.15 | 66.40 | 69.00 | -3.09 | -4.40% | 2 | 183 | 48.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-25 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,290 | 162.50% |
| AMZN240503P00135000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 27 | 244 | 77.34% |
| AMZN240510P00135000 | 2024-04-25 11:42AM EDT | 2024-05-10 | 0.24 | 0.20 | 0.23 | +0.10 | +71.43% | 43 | 69 | 64.94% |
| AMZN240517P00135000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.35 | +0.11 | +47.83% | 38 | 6,962 | 58.11% |
| AMZN240524P00135000 | 2024-04-25 9:53AM EDT | 2024-05-24 | 0.43 | 0.42 | 0.45 | +0.12 | +38.71% | 3 | 54 | 53.08% |
| AMZN240531P00135000 | 2024-04-25 2:38PM EDT | 2024-05-31 | 0.50 | 0.43 | 0.57 | +0.12 | +31.58% | 10 | 112 | 50.34% |
| AMZN240621P00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.76 | +0.20 | +35.71% | 33 | 15,921 | 42.60% |
| AMZN240719P00135000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 1.22 | 1.10 | 1.13 | +0.37 | +43.53% | 11 | 3,317 | 38.37% |
| AMZN240816P00135000 | 2024-04-25 2:38PM EDT | 2024-08-16 | 1.95 | 1.86 | 1.92 | +0.45 | +30.00% | 19 | 589 | 38.46% |
| AMZN240920P00135000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 2.41 | 2.32 | 2.38 | +0.50 | +26.18% | 483 | 9,771 | 35.89% |
| AMZN241018P00135000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 2.84 | 2.73 | 2.79 | +0.56 | +24.56% | 140 | 945 | 34.64% |
| AMZN241115P00135000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 3.85 | 3.55 | 3.60 | +0.80 | +26.23% | 2 | 408 | 35.13% |
| AMZN241220P00135000 | 2024-04-25 2:14PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.15 | +0.65 | +18.57% | 4 | 2,028 | 34.20% |
| AMZN250117P00135000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 4.65 | 4.45 | 4.60 | +0.70 | +17.72% | 23 | 8,139 | 33.65% |
| AMZN250321P00135000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 6.10 | 5.55 | 5.70 | +1.07 | +21.27% | 10 | 923 | 32.99% |
| AMZN250620P00135000 | 2024-04-25 10:46AM EDT | 2025-06-20 | 7.50 | 6.85 | 7.10 | +0.85 | +12.78% | 2 | 2,108 | 32.11% |
| AMZN250919P00135000 | 2024-04-23 9:51AM EDT | 2025-09-19 | 8.85 | 8.00 | 8.30 | +0.95 | +12.03% | 1 | 1,306 | 31.28% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 9.15 | 9.50 | 0.00 | - | 260 | 4,156 | 30.76% |
| AMZN260116P00135000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 10.15 | 9.55 | 9.75 | +1.25 | +14.04% | 49 | 4,880 | 30.46% |
| AMZN260618P00135000 | 2024-04-24 10:59AM EDT | 2026-06-18 | 10.63 | 11.15 | 11.55 | 0.00 | - | 1 | 973 | 29.79% |
| AMZN261218P00135000 | 2024-04-25 10:54AM EDT | 2026-12-18 | 13.65 | 12.85 | 13.55 | +0.37 | +2.79% | 2 | 17 | 29.24% |
© 2024 Yahoo. All rights reserved.