Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 89.60 | 90.50 | 0.00 | - | 15 | 22 | 141.99% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 88.30 | 90.85 | 0.00 | - | 1 | 4,953 | 63.67% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 90.45 | 91.25 | 0.00 | - | 14 | 722 | 89.21% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 91.55 | 92.20 | 0.00 | - | 20 | 888 | 77.64% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 91.10 | 92.70 | 0.00 | - | 6 | 13 | 71.45% |
| AMZN241115C00090000 | 2024-02-27 3:41PM EDT | 2024-11-15 | 87.69 | 92.85 | 95.00 | 0.00 | - | - | 1 | 78.75% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 43.95% |
| AMZN250117C00090000 | 2024-04-22 2:15PM EDT | 2025-01-17 | 91.55 | 92.55 | 94.35 | 0.00 | - | 6 | 4,455 | 66.61% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 92.50 | 97.50 | 0.00 | - | 1 | 5 | 66.42% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 98.12 | 94.00 | 99.00 | 0.00 | - | 2 | 2,729 | 63.86% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 95.00 | 99.50 | 0.00 | - | 1 | 8 | 60.08% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 96.50 | 101.50 | 0.00 | - | 12 | 554 | 59.81% |
| AMZN260116C00090000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 97.21 | 97.00 | 102.00 | 0.00 | - | 22 | 250 | 59.67% |
| AMZN260618C00090000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 105.00 | 99.00 | 104.00 | 0.00 | - | 1 | 9 | 57.72% |
| AMZN261218C00090000 | 2024-04-23 2:07PM EDT | 2026-12-18 | 104.27 | 102.00 | 106.15 | +1.42 | +1.38% | 1 | 76 | 56.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 237.50% |
| AMZN240517P00090000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 21 | 274 | 114.45% |
| AMZN240621P00090000 | 2024-04-23 1:48PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 11,602 | 61.72% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 1,878 | 54.49% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.07 | 0.18 | 0.00 | - | 6 | 119 | 52.83% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.18 | 0.24 | 0.00 | - | 20 | 10,063 | 50.49% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.23 | 0.30 | 0.00 | - | 10 | 50 | 47.90% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.36 | 0.43 | 0.00 | - | 25 | 77 | 47.12% |
| AMZN241220P00090000 | 2024-04-23 11:45AM EDT | 2024-12-20 | 0.54 | 0.49 | 0.53 | -0.03 | -5.26% | 67 | 491 | 45.12% |
| AMZN250117P00090000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 0.64 | 0.63 | 0.66 | -0.16 | -20.00% | 2 | 24,371 | 44.39% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 0.66 | 1.30 | 0.00 | - | 48 | 316 | 45.61% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 1.41 | 1.01 | 1.27 | 0.00 | - | 19 | 3,345 | 40.21% |
| AMZN250919P00090000 | 2024-04-10 1:42PM EDT | 2025-09-19 | 1.49 | 1.56 | 1.67 | 0.00 | - | 1 | 103 | 38.73% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 2.04 | 1.82 | 3.30 | 0.00 | - | 10 | 3,978 | 42.35% |
| AMZN260116P00090000 | 2024-04-19 12:44PM EDT | 2026-01-16 | 2.43 | 2.07 | 2.35 | 0.00 | - | 2 | 3,147 | 37.87% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 2.68 | 2.66 | 2.99 | 0.00 | - | 8 | 671 | 36.18% |
| AMZN261218P00090000 | 2024-04-17 3:49PM EDT | 2026-12-18 | 3.65 | 3.30 | 3.75 | 0.00 | - | 5 | 37 | 34.70% |
© 2024 Yahoo. All rights reserved.