Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00125000 | 2024-04-17 1:29PM EDT | 2024-04-19 | 56.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240426C00125000 | 2024-04-17 11:28AM EDT | 2024-04-26 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00125000 | 2024-04-17 1:29PM EDT | 2024-05-03 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00125000 | 2024-04-17 12:34PM EDT | 2024-05-17 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00125000 | 2024-04-16 9:35AM EDT | 2024-05-24 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00125000 | 2024-04-17 1:05PM EDT | 2024-06-21 | 57.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240719C00125000 | 2024-04-16 1:48PM EDT | 2024-07-19 | 60.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816C00125000 | 2024-04-15 11:26AM EDT | 2024-08-16 | 64.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-04-17 10:10AM EDT | 2024-09-20 | 62.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00125000 | 2024-04-05 12:30PM EDT | 2024-10-18 | 65.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-04-17 10:24AM EDT | 2024-11-15 | 64.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-04-05 3:03PM EDT | 2024-12-20 | 66.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 63.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-04-16 10:05AM EDT | 2025-03-21 | 68.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-04-17 12:25PM EDT | 2025-06-20 | 68.40 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-04-17 1:43PM EDT | 2025-12-19 | 73.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-04-17 10:39AM EDT | 2026-01-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN260618C00125000 | 2024-04-17 10:31AM EDT | 2026-06-18 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 83.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00125000 | 2024-04-12 2:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AMZN240426P00125000 | 2024-04-17 2:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240503P00125000 | 2024-04-17 9:49AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-04-17 11:36AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240517P00125000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| AMZN240524P00125000 | 2024-04-12 10:33AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240621P00125000 | 2024-04-17 1:18PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240719P00125000 | 2024-04-16 11:08AM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| AMZN240816P00125000 | 2024-04-17 12:46PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240920P00125000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMZN241018P00125000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00125000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AMZN241220P00125000 | 2024-04-17 1:00PM EDT | 2024-12-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00125000 | 2024-04-17 1:45PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN250321P00125000 | 2024-04-17 3:20PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN250620P00125000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919P00125000 | 2024-04-17 10:53AM EDT | 2025-09-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-04-17 11:49AM EDT | 2026-01-16 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00125000 | 2024-04-15 1:48PM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-04-11 9:56AM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.