Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.31 | 0.30 | 0.32 | -0.73 | -70.19% | 26,372 | 19,730 | 57.81% |
| AMZN240503C00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 4.44 | 4.40 | 4.50 | -0.91 | -17.01% | 7,234 | 13,918 | 68.73% |
| AMZN240510C00180000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.98 | 4.90 | 5.05 | -1.01 | -16.86% | 720 | 1,458 | 54.09% |
| AMZN240517C00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.55 | -1.00 | -15.38% | 3,625 | 22,940 | 48.16% |
| AMZN240524C00180000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 5.85 | 5.90 | 6.05 | -1.14 | -16.31% | 611 | 3,022 | 44.57% |
| AMZN240531C00180000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 6.00 | 6.20 | 6.35 | -1.39 | -18.81% | 425 | 667 | 41.42% |
| AMZN240621C00180000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 7.50 | 7.45 | 7.55 | -1.25 | -14.29% | 2,060 | 24,157 | 37.38% |
| AMZN240719C00180000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 8.96 | 8.95 | 9.10 | -1.34 | -13.01% | 1,431 | 8,976 | 35.29% |
| AMZN240816C00180000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 11.48 | 11.60 | 11.75 | -1.51 | -11.62% | 258 | 3,293 | 37.51% |
| AMZN240920C00180000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 13.29 | 13.25 | 13.40 | -1.36 | -9.28% | 155 | 10,472 | 36.52% |
| AMZN241018C00180000 | 2024-04-25 12:19PM EDT | 2024-10-18 | 14.59 | 14.55 | 14.70 | -1.41 | -8.81% | 49 | 1,149 | 36.19% |
| AMZN241115C00180000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 16.80 | 16.80 | 16.95 | -1.68 | -9.09% | 49 | 634 | 37.96% |
| AMZN241220C00180000 | 2024-04-25 12:54PM EDT | 2024-12-20 | 17.40 | 18.20 | 18.35 | -2.33 | -11.81% | 64 | 5,269 | 37.57% |
| AMZN250117C00180000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 19.12 | 19.30 | 19.50 | -1.73 | -8.30% | 856 | 13,561 | 37.49% |
| AMZN250321C00180000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 22.55 | 22.35 | 22.65 | -1.60 | -6.63% | 7 | 2,201 | 38.51% |
| AMZN250620C00180000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 26.20 | 26.20 | 26.50 | -1.75 | -6.26% | 83 | 3,266 | 39.30% |
| AMZN250919C00180000 | 2024-04-25 11:38AM EDT | 2025-09-19 | 28.50 | 29.70 | 29.95 | -3.55 | -11.08% | 13 | 395 | 39.88% |
| AMZN251219C00180000 | 2024-04-25 10:29AM EDT | 2025-12-19 | 31.90 | 32.90 | 33.25 | -3.74 | -10.49% | 16 | 3,246 | 40.51% |
| AMZN260116C00180000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 33.90 | 33.70 | 34.10 | -2.60 | -7.12% | 2,108 | 4,957 | 40.55% |
| AMZN260618C00180000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 38.12 | 38.75 | 39.30 | -2.58 | -6.34% | 25 | 2,436 | 41.63% |
| AMZN261218C00180000 | 2024-04-25 1:19PM EDT | 2026-12-18 | 43.00 | 43.40 | 45.65 | -3.05 | -6.62% | 16 | 828 | 43.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 6.66 | 6.45 | 6.90 | +2.31 | +53.10% | 1,819 | 8,960 | 59.67% |
| AMZN240503P00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 10.64 | 10.50 | 10.65 | +2.19 | +25.92% | 416 | 4,265 | 66.65% |
| AMZN240510P00180000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 10.95 | 10.45 | 11.05 | +1.95 | +21.67% | 624 | 1,891 | 52.21% |
| AMZN240517P00180000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 11.32 | 11.20 | 11.40 | +2.37 | +26.48% | 553 | 10,892 | 45.25% |
| AMZN240524P00180000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 11.59 | 11.45 | 11.70 | +2.04 | +21.36% | 53 | 530 | 41.00% |
| AMZN240531P00180000 | 2024-04-25 2:47PM EDT | 2024-05-31 | 12.00 | 11.60 | 12.00 | +2.10 | +21.21% | 102 | 387 | 38.22% |
| AMZN240621P00180000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 12.80 | 12.50 | 12.65 | +2.20 | +20.75% | 218 | 9,708 | 32.81% |
| AMZN240719P00180000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 13.64 | 13.30 | 13.50 | +2.14 | +18.61% | 65 | 6,522 | 29.46% |
| AMZN240816P00180000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 15.30 | 15.15 | 15.35 | +2.04 | +15.38% | 588 | 2,941 | 30.41% |
| AMZN240920P00180000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 16.05 | 16.00 | 16.20 | +1.49 | +10.23% | 351 | 9,463 | 28.52% |
| AMZN241018P00180000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 14.85 | 16.65 | 16.90 | 0.00 | - | 56 | 1,034 | 27.61% |
| AMZN241115P00180000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 18.47 | 18.10 | 18.40 | +2.17 | +13.31% | 1 | 385 | 28.55% |
| AMZN241220P00180000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 19.19 | 18.80 | 19.10 | +2.11 | +12.35% | 417 | 1,447 | 27.63% |
| AMZN250117P00180000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 19.30 | 19.25 | 19.60 | +1.70 | +9.66% | 174 | 6,184 | 26.99% |
| AMZN250321P00180000 | 2024-04-25 2:44PM EDT | 2025-03-21 | 21.60 | 20.90 | 21.30 | +3.18 | +17.26% | 40 | 8,484 | 26.86% |
| AMZN250620P00180000 | 2024-04-25 1:26PM EDT | 2025-06-20 | 23.70 | 22.85 | 23.25 | +3.09 | +14.99% | 40 | 1,381 | 26.41% |
| AMZN250919P00180000 | 2024-04-24 10:12AM EDT | 2025-09-19 | 22.75 | 24.50 | 24.90 | 0.00 | - | 3 | 383 | 25.96% |
| AMZN251219P00180000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 26.20 | 26.05 | 26.50 | +1.67 | +6.81% | 57 | 271 | 25.72% |
| AMZN260116P00180000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 24.10 | 26.15 | 26.80 | 0.00 | - | 21 | 3,979 | 25.48% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 2026-06-18 | 29.65 | 28.25 | 29.15 | +1.25 | +4.40% | 1 | 757 | 25.18% |
| AMZN261218P00180000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 29.09 | 29.05 | 31.40 | 0.00 | - | 6 | 48 | 24.68% |
© 2024 Yahoo. All rights reserved.