Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00120000 | 2024-04-26 2:04PM EDT | 2024-04-26 | 59.87 | 58.50 | 60.75 | +3.52 | +6.25% | 5 | 10 | 250.00% |
| AMZN240503C00120000 | 2024-04-26 2:04PM EDT | 2024-05-03 | 60.07 | 58.60 | 60.90 | +3.58 | +6.34% | 45 | 9 | 123.63% |
| AMZN240510C00120000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 59.05 | 58.75 | 61.20 | +1.05 | +1.81% | 4 | 15 | 105.27% |
| AMZN240517C00120000 | 2024-04-26 2:46PM EDT | 2024-05-17 | 59.74 | 59.05 | 61.00 | +7.69 | +14.77% | 7 | 274 | 88.96% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 2024-05-24 | 57.02 | 59.20 | 61.55 | 0.00 | - | 1 | 16 | 87.16% |
| AMZN240531C00120000 | 2024-04-19 10:36AM EDT | 2024-05-31 | 57.32 | 58.40 | 62.30 | 0.00 | - | 2 | 3 | 77.69% |
| AMZN240621C00120000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 60.90 | 59.10 | 61.80 | +6.95 | +12.88% | 13 | 6,068 | 63.38% |
| AMZN240719C00120000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 61.50 | 59.50 | 63.45 | +5.85 | +10.51% | 1 | 2,859 | 62.55% |
| AMZN240816C00120000 | 2024-04-25 11:09AM EDT | 2024-08-16 | 54.55 | 60.40 | 64.35 | 0.00 | - | 9 | 461 | 60.47% |
| AMZN240920C00120000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 62.96 | 61.25 | 65.15 | +3.96 | +6.71% | 52 | 1,622 | 57.19% |
| AMZN241018C00120000 | 2024-04-25 9:47AM EDT | 2024-10-18 | 61.30 | 62.25 | 64.65 | +5.67 | +10.19% | 1 | 116 | 53.59% |
| AMZN241115C00120000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 58.10 | 62.95 | 66.85 | 0.00 | - | 3 | 18 | 55.49% |
| AMZN241220C00120000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 65.55 | 64.15 | 66.60 | +2.26 | +3.57% | 1 | 331 | 52.88% |
| AMZN250117C00120000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 66.50 | 65.90 | 67.35 | +7.70 | +13.10% | 8 | 5,155 | 53.89% |
| AMZN250321C00120000 | 2024-04-26 1:02PM EDT | 2025-03-21 | 69.21 | 67.35 | 69.25 | +9.33 | +15.58% | 2 | 74 | 52.87% |
| AMZN250620C00120000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 67.29 | 68.95 | 72.30 | 0.00 | - | 4 | 2,244 | 51.92% |
| AMZN250919C00120000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 70.49 | 71.30 | 73.90 | 0.00 | - | 4 | 52 | 50.86% |
| AMZN251219C00120000 | 2024-04-26 10:39AM EDT | 2025-12-19 | 74.50 | 74.20 | 75.90 | +7.40 | +11.03% | 6 | 1,835 | 51.07% |
| AMZN260116C00120000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 73.35 | 74.65 | 76.25 | +5.65 | +8.35% | 1 | 1,447 | 50.58% |
| AMZN260618C00120000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 78.00 | 78.20 | 79.65 | 0.00 | - | 2 | 123 | 50.46% |
| AMZN261218C00120000 | 2024-04-26 12:13PM EDT | 2026-12-18 | 82.23 | 82.00 | 83.90 | +2.23 | +2.79% | 1 | 20 | 50.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 250.00% |
| AMZN240503P00120000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 4,471 | 93.75% |
| AMZN240517P00120000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 7 | 2,917 | 68.16% |
| AMZN240524P00120000 | 2024-04-26 3:20PM EDT | 2024-05-24 | 0.11 | 0.03 | 0.11 | -0.05 | -31.25% | 1 | 9 | 59.96% |
| AMZN240531P00120000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 829 | 58.01% |
| AMZN240621P00120000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.21 | -0.11 | -36.67% | 16 | 33,410 | 49.66% |
| AMZN240719P00120000 | 2024-04-25 11:53AM EDT | 2024-07-19 | 0.49 | 0.30 | 0.35 | 0.00 | - | 34 | 4,557 | 44.14% |
| AMZN240816P00120000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 0.67 | 0.62 | 0.69 | -0.33 | -33.00% | 2 | 396 | 43.36% |
| AMZN240920P00120000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 0.88 | 0.85 | 0.89 | -0.22 | -20.00% | 3 | 7,316 | 39.93% |
| AMZN241018P00120000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 1.12 | 1.06 | 1.12 | 0.00 | - | 1 | 888 | 38.50% |
| AMZN241115P00120000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 2.09 | 1.50 | 1.56 | 0.00 | - | 5 | 526 | 38.67% |
| AMZN241220P00120000 | 2024-04-26 10:44AM EDT | 2024-12-20 | 1.90 | 1.82 | 1.89 | -0.33 | -14.80% | 1 | 1,496 | 37.50% |
| AMZN250117P00120000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 2.18 | 2.15 | 2.19 | -0.37 | -14.51% | 255 | 17,620 | 36.90% |
| AMZN250321P00120000 | 2024-04-25 10:24AM EDT | 2025-03-21 | 2.86 | 2.81 | 2.87 | -0.59 | -17.10% | 7 | 431 | 35.83% |
| AMZN250620P00120000 | 2024-04-26 12:58PM EDT | 2025-06-20 | 3.71 | 3.70 | 3.85 | -0.60 | -13.92% | 1 | 2,761 | 34.72% |
| AMZN250919P00120000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 5.00 | 4.60 | 4.80 | 0.00 | - | 4 | 100 | 33.89% |
| AMZN251219P00120000 | 2024-04-25 3:40PM EDT | 2025-12-19 | 6.12 | 5.50 | 5.65 | 0.00 | - | 4 | 1,592 | 33.09% |
| AMZN260116P00120000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 5.75 | 5.65 | 5.85 | -0.87 | -13.14% | 1 | 8,428 | 32.76% |
| AMZN260618P00120000 | 2024-04-26 1:39PM EDT | 2026-06-18 | 7.20 | 7.05 | 7.25 | -0.05 | -0.69% | 1 | 828 | 31.90% |
| AMZN261218P00120000 | 2024-04-26 11:43AM EDT | 2026-12-18 | 8.60 | 8.40 | 8.90 | -0.65 | -7.03% | 1 | 16 | 31.24% |
© 2024 Yahoo. All rights reserved.