Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 15.00 | 13.55 | 15.20 | +2.73 | +22.25% | 30 | 1,605 | 76.95% |
| AMZN240503C00165000 | 2024-04-23 3:25PM EDT | 2024-05-03 | 16.66 | 15.65 | 16.80 | +1.81 | +12.19% | 25 | 193 | 57.52% |
| AMZN240510C00165000 | 2024-04-23 3:36PM EDT | 2024-05-10 | 17.20 | 16.60 | 17.95 | +1.75 | +11.33% | 14 | 140 | 53.91% |
| AMZN240517C00165000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 17.90 | 17.45 | 18.00 | +2.10 | +13.29% | 241 | 14,293 | 50.59% |
| AMZN240524C00165000 | 2024-04-23 11:34AM EDT | 2024-05-24 | 17.10 | 17.85 | 18.50 | +0.50 | +3.01% | 12 | 55 | 47.56% |
| AMZN240531C00165000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 18.45 | 18.20 | 18.70 | +1.75 | +10.48% | 14 | 127 | 44.04% |
| AMZN240621C00165000 | 2024-04-23 2:43PM EDT | 2024-06-21 | 19.99 | 19.65 | 20.10 | +1.90 | +10.50% | 40 | 6,631 | 41.26% |
| AMZN240719C00165000 | 2024-04-23 2:26PM EDT | 2024-07-19 | 21.40 | 21.15 | 21.55 | +1.60 | +8.08% | 25 | 2,900 | 38.84% |
| AMZN240816C00165000 | 2024-04-23 3:06PM EDT | 2024-08-16 | 23.85 | 23.60 | 24.00 | +2.74 | +12.98% | 31 | 1,247 | 40.72% |
| AMZN240920C00165000 | 2024-04-23 2:53PM EDT | 2024-09-20 | 25.50 | 25.20 | 25.70 | +1.70 | +7.14% | 144 | 2,474 | 39.79% |
| AMZN241018C00165000 | 2024-04-23 3:00PM EDT | 2024-10-18 | 26.78 | 26.50 | 27.05 | +1.92 | +7.72% | 2 | 163 | 39.51% |
| AMZN241115C00165000 | 2024-04-19 2:28PM EDT | 2024-11-15 | 25.93 | 28.70 | 29.20 | 0.00 | - | 3 | 790 | 41.12% |
| AMZN241220C00165000 | 2024-04-23 10:24AM EDT | 2024-12-20 | 29.60 | 30.15 | 30.70 | +1.90 | +6.86% | 2 | 2,424 | 40.84% |
| AMZN250117C00165000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 31.60 | 31.25 | 31.80 | +1.60 | +5.33% | 8 | 9,448 | 40.60% |
| AMZN250321C00165000 | 2024-04-23 3:33PM EDT | 2025-03-21 | 34.65 | 33.45 | 37.00 | +1.55 | +4.68% | 11 | 633 | 44.83% |
| AMZN250620C00165000 | 2024-04-23 12:03PM EDT | 2025-06-20 | 37.42 | 36.60 | 40.50 | +0.42 | +1.14% | 1 | 2,439 | 44.66% |
| AMZN250919C00165000 | 2024-04-23 12:03PM EDT | 2025-09-19 | 40.82 | 40.40 | 41.90 | +2.82 | +7.42% | 2 | 122 | 42.31% |
| AMZN251219C00165000 | 2024-04-23 2:43PM EDT | 2025-12-19 | 45.00 | 43.65 | 47.10 | +3.70 | +8.96% | 1 | 619 | 45.18% |
| AMZN260116C00165000 | 2024-04-23 3:41PM EDT | 2026-01-16 | 45.62 | 44.50 | 48.00 | +0.92 | +2.06% | 8 | 881 | 45.21% |
| AMZN260618C00165000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 49.87 | 49.20 | 52.80 | 0.00 | - | 10 | 1,200 | 45.63% |
| AMZN261218C00165000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 51.50 | 53.25 | 57.05 | 0.00 | - | 6 | 45 | 45.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 2,060 | 4,917 | 49.61% |
| AMZN240503P00165000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 1.77 | 1.72 | 1.80 | -0.57 | -24.36% | 2,105 | 4,864 | 58.50% |
| AMZN240510P00165000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 2.07 | 2.05 | 2.17 | -0.43 | -17.20% | 85 | 716 | 48.80% |
| AMZN240517P00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.40 | 2.41 | 2.50 | -0.65 | -21.31% | 1,637 | 11,797 | 43.62% |
| AMZN240524P00165000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 2.79 | 2.61 | 2.82 | -0.62 | -18.18% | 83 | 472 | 40.48% |
| AMZN240531P00165000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 2.92 | 2.90 | 3.20 | -0.66 | -18.44% | 209 | 622 | 38.75% |
| AMZN240621P00165000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 3.72 | 3.70 | 3.85 | -0.78 | -17.33% | 213 | 6,805 | 34.00% |
| AMZN240719P00165000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 4.60 | 4.60 | 4.70 | -0.85 | -15.60% | 210 | 4,194 | 31.02% |
| AMZN240816P00165000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 6.40 | 6.35 | 6.50 | -0.75 | -10.49% | 76 | 2,430 | 32.32% |
| AMZN240920P00165000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 7.20 | 7.20 | 7.35 | -0.90 | -11.11% | 131 | 4,149 | 30.45% |
| AMZN241018P00165000 | 2024-04-23 3:18PM EDT | 2024-10-18 | 7.84 | 7.80 | 8.05 | -1.11 | -12.40% | 14 | 1,685 | 29.55% |
| AMZN241115P00165000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 9.52 | 9.25 | 9.55 | -0.58 | -5.74% | 1 | 1,133 | 30.63% |
| AMZN241220P00165000 | 2024-04-23 10:33AM EDT | 2024-12-20 | 10.75 | 9.95 | 11.15 | -0.90 | -7.73% | 1 | 1,822 | 31.39% |
| AMZN250117P00165000 | 2024-04-23 1:52PM EDT | 2025-01-17 | 10.83 | 10.45 | 10.90 | -0.54 | -4.75% | 6 | 4,697 | 29.26% |
| AMZN250321P00165000 | 2024-04-22 9:45AM EDT | 2025-03-21 | 13.15 | 12.15 | 12.90 | 0.00 | - | 3 | 5,017 | 29.58% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 14.05 | 17.00 | 0.00 | - | 2 | 443 | 32.03% |
| AMZN250919P00165000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 15.86 | 15.80 | 17.05 | +0.51 | +3.32% | 1 | 95 | 29.13% |
| AMZN251219P00165000 | 2024-04-23 1:46PM EDT | 2025-12-19 | 17.75 | 17.35 | 18.65 | -1.25 | -6.58% | 8 | 252 | 28.74% |
| AMZN260116P00165000 | 2024-04-22 2:53PM EDT | 2026-01-16 | 18.60 | 17.60 | 18.90 | -0.05 | -0.27% | 3 | 1,700 | 28.39% |
| AMZN260618P00165000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 22.21 | 19.75 | 22.50 | 0.00 | - | 15 | 1,323 | 29.21% |
| AMZN261218P00165000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 23.95 | 19.85 | 23.35 | 0.00 | - | 18 | 107 | 27.10% |
© 2024 Yahoo. All rights reserved.