Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00190000 | 2024-04-26 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,033 | 17,402 | 43.75% |
| AMZN240503C00190000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 2.77 | 2.71 | 2.73 | +0.97 | +54.80% | 14,664 | 14,045 | 61.40% |
| AMZN240510C00190000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 3.30 | 3.25 | 3.35 | +1.15 | +53.49% | 601 | 1,611 | 49.88% |
| AMZN240517C00190000 | 2024-04-26 12:14PM EDT | 2024-05-17 | 3.79 | 3.75 | 3.85 | +1.24 | +48.44% | 2,406 | 43,060 | 44.39% |
| AMZN240524C00190000 | 2024-04-26 11:58AM EDT | 2024-05-24 | 4.35 | 4.15 | 4.30 | +1.45 | +50.00% | 122 | 1,522 | 41.13% |
| AMZN240531C00190000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 4.60 | 4.50 | 4.60 | +1.47 | +46.96% | 357 | 1,025 | 38.37% |
| AMZN240621C00190000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 5.74 | 5.65 | 5.80 | +1.64 | +40.00% | 1,937 | 27,653 | 35.04% |
| AMZN240719C00190000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 7.12 | 7.10 | 7.20 | +1.72 | +31.85% | 111 | 9,448 | 32.94% |
| AMZN240816C00190000 | 2024-04-26 12:16PM EDT | 2024-08-16 | 9.90 | 9.85 | 10.00 | +2.16 | +27.55% | 287 | 3,739 | 35.79% |
| AMZN240920C00190000 | 2024-04-26 12:13PM EDT | 2024-09-20 | 11.50 | 11.45 | 11.55 | +2.40 | +26.37% | 147 | 5,427 | 34.71% |
| AMZN241018C00190000 | 2024-04-26 11:55AM EDT | 2024-10-18 | 12.95 | 12.80 | 12.90 | +2.52 | +24.16% | 52 | 1,713 | 34.57% |
| AMZN241115C00190000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 15.15 | 15.15 | 15.30 | +2.68 | +21.49% | 10 | 832 | 36.61% |
| AMZN241220C00190000 | 2024-04-26 11:48AM EDT | 2024-12-20 | 16.50 | 16.50 | 16.65 | +2.94 | +21.14% | 67 | 1,602 | 36.15% |
| AMZN250117C00190000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 17.92 | 17.60 | 17.85 | +2.97 | +19.87% | 126 | 5,868 | 36.17% |
| AMZN250321C00190000 | 2024-04-26 11:35AM EDT | 2025-03-21 | 20.75 | 20.80 | 21.10 | +2.71 | +15.02% | 6 | 417 | 37.30% |
| AMZN250620C00190000 | 2024-04-26 12:12PM EDT | 2025-06-20 | 24.85 | 24.75 | 25.00 | +3.30 | +15.31% | 34 | 2,103 | 38.10% |
| AMZN250919C00190000 | 2024-04-26 11:05AM EDT | 2025-09-19 | 28.20 | 28.30 | 28.70 | +2.90 | +11.46% | 3 | 171 | 38.93% |
| AMZN251219C00190000 | 2024-04-26 10:59AM EDT | 2025-12-19 | 31.85 | 31.75 | 32.15 | +3.85 | +13.75% | 2 | 1,235 | 39.64% |
| AMZN260116C00190000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 32.50 | 32.60 | 32.95 | +4.85 | +17.54% | 24 | 926 | 39.61% |
| AMZN260618C00190000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 33.82 | 37.90 | 38.45 | 0.00 | - | 12 | 967 | 40.86% |
| AMZN261218C00190000 | 2024-04-26 10:08AM EDT | 2026-12-18 | 42.40 | 42.85 | 44.00 | +2.80 | +7.07% | 5 | 630 | 41.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00190000 | 2024-04-26 10:24AM EDT | 2024-04-26 | 12.60 | 10.65 | 10.90 | -3.67 | -22.56% | 9 | 57 | 78.52% |
| AMZN240503P00190000 | 2024-04-26 12:14PM EDT | 2024-05-03 | 13.40 | 13.30 | 13.45 | -4.60 | -25.56% | 425 | 1,329 | 63.31% |
| AMZN240510P00190000 | 2024-04-26 12:05PM EDT | 2024-05-10 | 13.92 | 13.75 | 13.95 | -6.12 | -30.54% | 15 | 756 | 50.00% |
| AMZN240517P00190000 | 2024-04-26 12:05PM EDT | 2024-05-17 | 14.26 | 14.10 | 14.25 | -5.11 | -26.38% | 293 | 5,110 | 43.86% |
| AMZN240524P00190000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 16.22 | 14.35 | 14.55 | -3.13 | -16.18% | 4 | 602 | 39.86% |
| AMZN240531P00190000 | 2024-04-26 11:49AM EDT | 2024-05-31 | 14.30 | 14.60 | 14.80 | -5.57 | -28.03% | 55 | 38 | 36.99% |
| AMZN240621P00190000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 15.90 | 15.30 | 15.50 | -3.40 | -17.62% | 130 | 2,341 | 32.09% |
| AMZN240719P00190000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 16.20 | 15.95 | 16.25 | -5.43 | -25.10% | 2 | 2,190 | 28.60% |
| AMZN240816P00190000 | 2024-04-26 12:12PM EDT | 2024-08-16 | 18.00 | 17.90 | 18.05 | -4.75 | -20.88% | 19 | 1,525 | 29.54% |
| AMZN240920P00190000 | 2024-04-26 12:04PM EDT | 2024-09-20 | 18.90 | 18.70 | 18.90 | -4.35 | -18.71% | 20 | 1,356 | 27.73% |
| AMZN241018P00190000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 20.78 | 19.40 | 19.60 | -2.32 | -10.04% | 1 | 1,032 | 26.87% |
| AMZN241115P00190000 | 2024-04-26 11:29AM EDT | 2024-11-15 | 21.10 | 20.90 | 21.10 | -3.60 | -14.57% | 88 | 202 | 27.81% |
| AMZN241220P00190000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 24.95 | 21.55 | 21.75 | 0.00 | - | 2 | 408 | 26.84% |
| AMZN250117P00190000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 23.40 | 22.05 | 22.25 | -2.60 | -10.00% | 1 | 1,033 | 26.22% |
| AMZN250321P00190000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 24.74 | 23.75 | 24.00 | +1.34 | +5.73% | 11 | 173 | 26.18% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 25.70 | 25.70 | 26.00 | 0.00 | - | 1 | 852 | 25.79% |
| AMZN250919P00190000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 28.25 | 27.50 | 27.85 | 0.00 | - | 16 | 116 | 25.57% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 29.60 | 29.00 | 29.40 | 0.00 | - | 3 | 139 | 25.25% |
| AMZN260116P00190000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 31.15 | 29.35 | 29.70 | 0.00 | - | 1 | 969 | 25.00% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 31.60 | 32.15 | 0.00 | - | 2 | 1,122 | 24.77% |
| AMZN261218P00190000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 36.40 | 33.05 | 34.30 | 0.00 | - | 105 | 129 | 24.16% |
© 2024 Yahoo. All rights reserved.