Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,505 | 20,933 | 25.00% |
| AMZN240426C00200000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,942 | 10,483 | 12.50% |
| AMZN240503C00200000 | 2024-04-17 3:57PM EDT | 2024-05-03 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,272 | 7,244 | 12.50% |
| AMZN240510C00200000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 634 | 2,533 | 6.25% |
| AMZN240517C00200000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2,098 | 37,762 | 6.25% |
| AMZN240524C00200000 | 2024-04-17 3:54PM EDT | 2024-05-24 | 2.61 | 0.00 | 0.00 | 0.00 | - | 172 | 2,071 | 6.25% |
| AMZN240531C00200000 | 2024-04-17 3:42PM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 333 | 2,399 | 6.25% |
| AMZN240621C00200000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 960 | 38,119 | 6.25% |
| AMZN240719C00200000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 5.23 | 0.00 | 0.00 | 0.00 | - | 838 | 22,833 | 3.13% |
| AMZN240816C00200000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 7.71 | 0.00 | 0.00 | 0.00 | - | 506 | 2,975 | 3.13% |
| AMZN240920C00200000 | 2024-04-17 2:49PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,869 | 11,459 | 3.13% |
| AMZN241018C00200000 | 2024-04-17 3:57PM EDT | 2024-10-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 22 | 877 | 3.13% |
| AMZN241115C00200000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 12.74 | 0.00 | 0.00 | 0.00 | - | 38 | 1,423 | 3.13% |
| AMZN241220C00200000 | 2024-04-17 3:37PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 47 | 2,210 | 3.13% |
| AMZN250117C00200000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 478 | 23,903 | 3.13% |
| AMZN250321C00200000 | 2024-04-17 2:54PM EDT | 2025-03-21 | 18.44 | 0.00 | 0.00 | 0.00 | - | 109 | 9,565 | 3.13% |
| AMZN250620C00200000 | 2024-04-17 2:21PM EDT | 2025-06-20 | 22.46 | 0.00 | 0.00 | 0.00 | - | 30 | 5,964 | 1.56% |
| AMZN250919C00200000 | 2024-04-15 9:35AM EDT | 2025-09-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 1.56% |
| AMZN251219C00200000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 29.55 | 0.00 | 0.00 | 0.00 | - | 13 | 2,358 | 1.56% |
| AMZN260116C00200000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 181 | 3,520 | 1.56% |
| AMZN260618C00200000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 35.85 | 0.00 | 0.00 | 0.00 | - | 17 | 2,051 | 1.56% |
| AMZN261218C00200000 | 2024-04-17 3:42PM EDT | 2026-12-18 | 40.37 | 0.00 | 0.00 | 0.00 | - | 23 | 642 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 2024-04-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240426P00200000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 18.60 | 0.00 | 0.00 | 0.00 | - | 46 | 7 | 0.00% |
| AMZN240503P00200000 | 2024-04-17 3:11PM EDT | 2024-05-03 | 19.84 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| AMZN240510P00200000 | 2024-04-17 3:11PM EDT | 2024-05-10 | 20.06 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 0.00% |
| AMZN240517P00200000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 522 | 0.00% |
| AMZN240524P00200000 | 2024-04-17 12:12PM EDT | 2024-05-24 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240621P00200000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 22 | 1,003 | 0.00% |
| AMZN240719P00200000 | 2024-04-17 1:44PM EDT | 2024-07-19 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 666 | 0.00% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN240920P00200000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 0.00% |
| AMZN241018P00200000 | 2024-04-17 2:45PM EDT | 2024-10-18 | 24.12 | 0.00 | 0.00 | 0.00 | - | 14 | 185 | 0.00% |
| AMZN241115P00200000 | 2024-04-12 3:38PM EDT | 2024-11-15 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN241220P00200000 | 2024-04-17 10:05AM EDT | 2024-12-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 0.00% |
| AMZN250117P00200000 | 2024-04-17 12:18PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 14 | 3,787 | 0.00% |
| AMZN250321P00200000 | 2024-04-05 10:26AM EDT | 2025-03-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN250620P00200000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2,036 | 2,130 | 0.00% |
| AMZN250919P00200000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 0.00% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 33.65 | 0.00 | 0.00 | 0.00 | - | 88 | 130 | 0.00% |
| AMZN260116P00200000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 34.15 | 0.00 | 0.00 | 0.00 | - | 8 | 676 | 0.00% |
| AMZN260618P00200000 | 2024-04-16 12:13PM EDT | 2026-06-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 36.09 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.