Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00170000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 11.48 | 11.20 | 11.70 | -2.20 | -16.08% | 335 | 15,131 | 54.69% |
| AMZN240426C00170000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 12.10 | 12.10 | 12.30 | -2.59 | -17.63% | 118 | 707 | 42.09% |
| AMZN240503C00170000 | 2024-04-17 3:49PM EDT | 2024-05-03 | 14.73 | 14.55 | 14.75 | -1.97 | -11.80% | 25 | 685 | 52.78% |
| AMZN240510C00170000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 15.70 | 15.05 | 15.30 | -0.90 | -5.42% | 37 | 148 | 48.34% |
| AMZN240517C00170000 | 2024-04-17 3:41PM EDT | 2024-05-17 | 15.71 | 15.65 | 15.80 | -1.49 | -8.66% | 118 | 11,009 | 45.17% |
| AMZN240524C00170000 | 2024-04-17 3:48PM EDT | 2024-05-24 | 16.31 | 16.10 | 16.40 | -1.94 | -10.63% | 23 | 49 | 43.70% |
| AMZN240621C00170000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 18.14 | 17.90 | 18.05 | -1.46 | -7.45% | 1,454 | 10,162 | 39.09% |
| AMZN240719C00170000 | 2024-04-17 3:30PM EDT | 2024-07-19 | 19.70 | 19.60 | 19.75 | -2.04 | -9.38% | 44 | 3,850 | 37.83% |
| AMZN240816C00170000 | 2024-04-17 3:18PM EDT | 2024-08-16 | 22.23 | 22.10 | 22.30 | -1.97 | -8.14% | 32 | 1,034 | 39.83% |
| AMZN240920C00170000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 23.90 | 23.65 | 24.05 | -1.90 | -7.36% | 40 | 7,449 | 39.07% |
| AMZN241018C00170000 | 2024-04-17 12:38PM EDT | 2024-10-18 | 25.10 | 25.10 | 25.30 | -1.64 | -6.13% | 51 | 140 | 38.58% |
| AMZN241115C00170000 | 2024-04-16 10:44AM EDT | 2024-11-15 | 28.90 | 27.40 | 27.65 | 0.00 | - | 1 | 396 | 40.50% |
| AMZN241220C00170000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 28.95 | 28.85 | 29.10 | -1.75 | -5.70% | 75 | 1,827 | 40.13% |
| AMZN250117C00170000 | 2024-04-17 3:53PM EDT | 2025-01-17 | 30.23 | 30.10 | 30.30 | -1.42 | -4.49% | 59 | 18,160 | 40.06% |
| AMZN250321C00170000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 33.25 | 33.20 | 33.55 | -1.95 | -5.54% | 5 | 407 | 41.12% |
| AMZN250620C00170000 | 2024-04-17 1:50PM EDT | 2025-06-20 | 37.38 | 37.10 | 37.35 | -1.87 | -4.76% | 5 | 9,469 | 41.67% |
| AMZN250919C00170000 | 2024-04-15 2:30PM EDT | 2025-09-19 | 42.50 | 40.45 | 40.85 | 0.00 | - | 20 | 200 | 42.20% |
| AMZN251219C00170000 | 2024-04-17 12:12PM EDT | 2025-12-19 | 44.25 | 43.80 | 44.15 | -1.19 | -2.62% | 1 | 2,521 | 42.73% |
| AMZN260116C00170000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 44.45 | 44.60 | 45.00 | -2.25 | -4.82% | 32 | 5,259 | 42.74% |
| AMZN260618C00170000 | 2024-04-17 1:06PM EDT | 2026-06-18 | 49.80 | 49.55 | 50.20 | -2.42 | -4.63% | 3 | 3,352 | 43.69% |
| AMZN261218C00170000 | 2024-04-17 11:33AM EDT | 2026-12-18 | 55.15 | 53.75 | 55.75 | -0.50 | -0.90% | 44 | 58 | 44.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00170000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1,751 | 14,150 | 47.27% |
| AMZN240426P00170000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 0.65 | 0.64 | 0.68 | -0.03 | -4.41% | 610 | 3,520 | 36.82% |
| AMZN240503P00170000 | 2024-04-17 3:49PM EDT | 2024-05-03 | 2.84 | 2.87 | 2.97 | +0.47 | +19.83% | 275 | 3,326 | 49.51% |
| AMZN240510P00170000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 3.23 | 3.20 | 3.35 | +0.53 | +19.63% | 210 | 787 | 43.90% |
| AMZN240517P00170000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 3.53 | 3.60 | 3.70 | +0.43 | +13.87% | 1,583 | 14,406 | 40.48% |
| AMZN240524P00170000 | 2024-04-17 2:48PM EDT | 2024-05-24 | 3.75 | 3.90 | 4.00 | +0.32 | +9.33% | 231 | 407 | 38.01% |
| AMZN240531P00170000 | 2024-04-17 3:40PM EDT | 2024-05-31 | 4.20 | 4.15 | 4.35 | +0.50 | +13.51% | 36 | 677 | 36.51% |
| AMZN240621P00170000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.15 | +0.60 | +13.19% | 158 | 14,247 | 33.09% |
| AMZN240719P00170000 | 2024-04-17 3:41PM EDT | 2024-07-19 | 6.15 | 6.00 | 6.10 | +0.70 | +12.84% | 277 | 5,193 | 30.63% |
| AMZN240816P00170000 | 2024-04-17 2:47PM EDT | 2024-08-16 | 7.50 | 7.80 | 7.90 | +0.20 | +2.74% | 35 | 3,975 | 31.67% |
| AMZN240920P00170000 | 2024-04-17 1:30PM EDT | 2024-09-20 | 8.68 | 8.65 | 8.80 | +0.48 | +5.85% | 32 | 4,250 | 29.99% |
| AMZN241018P00170000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 9.50 | 9.35 | 9.55 | +0.70 | +7.95% | 14 | 1,722 | 29.21% |
| AMZN241115P00170000 | 2024-04-17 12:44PM EDT | 2024-11-15 | 11.30 | 10.90 | 11.10 | +1.00 | +9.71% | 1 | 329 | 30.26% |
| AMZN241220P00170000 | 2024-04-16 3:49PM EDT | 2024-12-20 | 11.06 | 11.70 | 11.90 | 0.00 | - | 229 | 1,408 | 29.49% |
| AMZN250117P00170000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 12.30 | 12.30 | 12.50 | +0.55 | +4.68% | 702 | 7,591 | 28.98% |
| AMZN250321P00170000 | 2024-04-17 3:33PM EDT | 2025-03-21 | 14.15 | 14.05 | 14.35 | +1.20 | +9.27% | 40 | 584 | 28.99% |
| AMZN250620P00170000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 16.20 | 16.05 | 16.30 | +0.74 | +4.79% | 1 | 1,712 | 28.40% |
| AMZN250919P00170000 | 2024-04-15 10:16AM EDT | 2025-09-19 | 15.87 | 17.70 | 18.15 | 0.00 | - | 10 | 508 | 28.08% |
| AMZN251219P00170000 | 2024-04-16 9:40AM EDT | 2025-12-19 | 19.00 | 19.35 | 19.80 | 0.00 | - | 6 | 716 | 27.79% |
| AMZN260116P00170000 | 2024-04-17 3:26PM EDT | 2026-01-16 | 19.80 | 19.70 | 20.10 | +0.65 | +3.39% | 15 | 1,100 | 27.51% |
| AMZN260618P00170000 | 2024-04-16 10:42AM EDT | 2026-06-18 | 21.77 | 22.00 | 22.55 | 0.00 | - | 1 | 1,554 | 27.17% |
| AMZN261218P00170000 | 2024-04-16 12:15PM EDT | 2026-12-18 | 23.75 | 23.55 | 24.60 | 0.00 | - | 2 | 25 | 26.34% |
© 2024 Yahoo. All rights reserved.