Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00195000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 25.00% |
| AMZN240503C00195000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 12.50% |
| AMZN240510C00195000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| AMZN240517C00195000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 2.31 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AMZN240816C00195000 | 2024-04-24 2:37PM EDT | 2024-08-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-04-24 2:00PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-04-24 3:08PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-04-24 2:27PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMZN250117C00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN250321C00195000 | 2024-04-24 2:02PM EDT | 2025-03-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMZN250620C00195000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 21.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-04-23 11:51AM EDT | 2025-09-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-24 3:53PM EDT | 2025-12-19 | 28.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-04-23 12:15PM EDT | 2026-01-16 | 30.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-04-24 3:50PM EDT | 2026-06-18 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 39.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00195000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 18.50 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 19.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-04-22 9:42AM EDT | 2024-05-10 | 18.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-04-24 11:47AM EDT | 2024-05-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-24 9:43AM EDT | 2024-05-24 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-04-22 11:07AM EDT | 2024-05-31 | 21.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-04-24 12:54PM EDT | 2024-06-21 | 20.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-04-24 12:42PM EDT | 2024-08-16 | 22.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-22 3:26PM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-04-23 2:59PM EDT | 2024-11-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-24 1:19PM EDT | 2024-12-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-04-24 11:44AM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 28.90% |
| AMZN251219P00195000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 32.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 35.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-15 3:59PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.