Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00070000 | 2024-04-17 10:46AM EDT | 2024-06-21 | 114.50 | 104.75 | 105.75 | 0.00 | - | 1 | 2,897 | 117.29% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 2024-09-20 | 114.32 | 104.60 | 107.95 | 0.00 | - | 1 | 538 | 90.70% |
| AMZN250117C00070000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 108.50 | 107.40 | 108.35 | -5.08 | -4.47% | 2 | 4,221 | 80.32% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 2025-06-20 | 122.84 | 108.40 | 110.65 | 0.00 | - | 6 | 571 | 72.20% |
| AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 2025-09-19 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN251219C00070000 | 2024-04-12 9:46AM EDT | 2025-12-19 | 124.88 | 110.80 | 112.40 | 0.00 | - | 6 | 676 | 67.76% |
| AMZN260116C00070000 | 2024-03-28 1:30PM EDT | 2026-01-16 | 117.57 | 111.35 | 112.85 | 0.00 | - | 12 | 271 | 67.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00070000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 5,691 | 79.30% |
| AMZN240920P00070000 | 2024-04-19 2:27PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 68 | 1,446 | 57.03% |
| AMZN250117P00070000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 0.28 | 0.29 | 0.34 | 0.00 | - | 1 | 10,168 | 50.59% |
| AMZN250620P00070000 | 2024-04-15 10:50AM EDT | 2025-06-20 | 0.63 | 0.61 | 0.67 | +0.13 | +26.00% | 3 | 1,921 | 45.68% |
| AMZN250919P00070000 | 2024-04-17 2:42PM EDT | 2025-09-19 | 0.74 | 0.82 | 0.90 | 0.00 | - | 16 | 56 | 43.76% |
| AMZN251219P00070000 | 2024-04-18 11:55AM EDT | 2025-12-19 | 1.00 | 1.08 | 1.13 | 0.00 | - | 2 | 889 | 42.19% |
| AMZN260116P00070000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 0.97 | 1.12 | 1.17 | 0.00 | - | 2 | 1,221 | 41.53% |
© 2024 Yahoo. All rights reserved.