Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.45 | 0.00 | 0.00 | 0.00 | - | 47,251 | 11,229 | 3.13% |
| AMZN240503C00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.54 | 0.00 | 0.00 | 0.00 | - | 5,674 | 5,965 | 1.56% |
| AMZN240510C00175000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 7.00 | 0.00 | 0.00 | 0.00 | - | 957 | 1,117 | 0.78% |
| AMZN240517C00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2,073 | 20,821 | 0.78% |
| AMZN240524C00175000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 8.10 | 0.00 | 0.00 | 0.00 | - | 262 | 716 | 0.78% |
| AMZN240531C00175000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 261 | 378 | 0.78% |
| AMZN240621C00175000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4,403 | 25,055 | 0.39% |
| AMZN240719C00175000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 11.32 | 0.00 | 0.00 | 0.00 | - | 579 | 6,440 | 0.39% |
| AMZN240816C00175000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 653 | 2,368 | 0.39% |
| AMZN240920C00175000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 117 | 3,891 | 0.39% |
| AMZN241018C00175000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 102 | 1,136 | 0.39% |
| AMZN241115C00175000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 19.28 | 0.00 | 0.00 | 0.00 | - | 184 | 1,292 | 0.39% |
| AMZN241220C00175000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 722 | 2,917 | 0.20% |
| AMZN250117C00175000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 21.58 | 0.00 | 0.00 | 0.00 | - | 1,001 | 10,829 | 0.20% |
| AMZN250321C00175000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 24.31 | 0.00 | 0.00 | 0.00 | - | 53 | 1,462 | 0.20% |
| AMZN250620C00175000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 43 | 5,116 | 0.20% |
| AMZN250919C00175000 | 2024-04-25 11:26AM EDT | 2025-09-19 | 30.66 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 0.20% |
| AMZN251219C00175000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 36 | 1,927 | 0.20% |
| AMZN260116C00175000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 36.45 | 0.00 | 0.00 | 0.00 | - | 52 | 5,548 | 0.20% |
| AMZN260618C00175000 | 2024-04-25 3:21PM EDT | 2026-06-18 | 41.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,011 | 0.20% |
| AMZN261218C00175000 | 2024-04-25 3:46PM EDT | 2026-12-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 58 | 184 | 0.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10,047 | 8,113 | 0.00% |
| AMZN240503P00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.61 | 0.00 | 0.00 | 0.00 | - | 2,525 | 6,196 | 0.00% |
| AMZN240510P00175000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 8.17 | 0.00 | 0.00 | 0.00 | - | 279 | 2,942 | 0.00% |
| AMZN240517P00175000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 605 | 15,052 | 0.00% |
| AMZN240524P00175000 | 2024-04-25 3:13PM EDT | 2024-05-24 | 8.90 | 0.00 | 0.00 | 0.00 | - | 203 | 492 | 0.00% |
| AMZN240531P00175000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 92 | 853 | 0.00% |
| AMZN240621P00175000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1,372 | 7,333 | 0.00% |
| AMZN240719P00175000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 440 | 2,849 | 0.00% |
| AMZN240816P00175000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240920P00175000 | 2024-04-25 12:00PM EDT | 2024-09-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241018P00175000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN241115P00175000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 15.90 | 0.00 | 0.00 | 0.00 | - | 170 | 587 | 0.00% |
| AMZN241220P00175000 | 2024-04-25 3:02PM EDT | 2024-12-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMZN250117P00175000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 16.98 | 0.00 | 0.00 | 0.00 | - | 491 | 6,726 | 0.00% |
| AMZN250321P00175000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,259 | 0.00% |
| AMZN250620P00175000 | 2024-04-25 9:32AM EDT | 2025-06-20 | 22.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 0.00% |
| AMZN250919P00175000 | 2024-04-23 10:46AM EDT | 2025-09-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| AMZN251219P00175000 | 2024-04-25 3:49PM EDT | 2025-12-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 249 | 1,409 | 0.00% |
| AMZN260116P00175000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00175000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| AMZN261218P00175000 | 2024-04-25 1:32PM EDT | 2026-12-18 | 28.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.