Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-22 3:04PM EDT | 2024-04-26 | 43.13 | 43.70 | 44.20 | +0.33 | +0.77% | 1 | 115 | 0.00% |
| AMZN240503C00135000 | 2024-04-22 10:49AM EDT | 2024-05-03 | 40.87 | 44.10 | 44.30 | 0.00 | - | 61 | 432 | 53.13% |
| AMZN240510C00135000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 42.88 | 44.00 | 44.55 | 0.00 | - | 1 | 8 | 67.19% |
| AMZN240517C00135000 | 2024-04-23 9:50AM EDT | 2024-05-17 | 42.45 | 44.55 | 44.80 | -0.97 | -2.23% | 1 | 466 | 61.13% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 44.65 | 45.00 | 0.00 | - | 2 | 12 | 57.62% |
| AMZN240531C00135000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 40.95 | 44.90 | 45.60 | 0.00 | - | 7 | 6 | 59.28% |
| AMZN240621C00135000 | 2024-04-23 1:10PM EDT | 2024-06-21 | 45.45 | 45.60 | 45.80 | +0.98 | +2.20% | 4 | 5,538 | 52.54% |
| AMZN240719C00135000 | 2024-04-23 11:03AM EDT | 2024-07-19 | 45.10 | 46.45 | 46.65 | +3.47 | +8.34% | 1 | 521 | 50.12% |
| AMZN240816C00135000 | 2024-04-19 2:04PM EDT | 2024-08-16 | 45.80 | 47.55 | 47.90 | +1.53 | +3.46% | 1 | 365 | 50.08% |
| AMZN240920C00135000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 47.60 | 48.80 | 49.05 | 0.00 | - | 27 | 4,325 | 48.49% |
| AMZN241018C00135000 | 2024-04-22 3:49PM EDT | 2024-10-18 | 48.45 | 49.55 | 49.90 | +0.02 | +0.04% | 1 | 47 | 47.46% |
| AMZN241115C00135000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 47.14 | 51.00 | 51.25 | 0.00 | - | 9 | 178 | 48.22% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 52.20 | 52.45 | 0.00 | - | 50 | 289 | 47.81% |
| AMZN250117C00135000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 49.50 | 53.05 | 53.35 | 0.00 | - | 154 | 5,450 | 47.47% |
| AMZN250321C00135000 | 2024-04-18 1:01PM EDT | 2025-03-21 | 57.23 | 55.15 | 55.45 | 0.00 | - | 3 | 200 | 47.26% |
| AMZN250620C00135000 | 2024-04-23 1:48PM EDT | 2025-06-20 | 58.25 | 58.15 | 58.25 | +4.10 | +7.58% | 9 | 2,916 | 47.01% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 60.70 | 61.00 | 0.00 | - | 11 | 91 | 47.11% |
| AMZN251219C00135000 | 2024-04-17 10:35AM EDT | 2025-12-19 | 68.35 | 63.15 | 63.60 | 0.00 | - | 1 | 852 | 47.24% |
| AMZN260116C00135000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 63.00 | 63.90 | 64.25 | 0.00 | - | 1 | 995 | 47.12% |
| AMZN260618C00135000 | 2024-04-19 1:22PM EDT | 2026-06-18 | 65.10 | 67.75 | 68.40 | 0.00 | - | 1 | 141 | 47.56% |
| AMZN261218C00135000 | 2024-04-22 2:02PM EDT | 2026-12-18 | 70.92 | 70.85 | 72.95 | 0.00 | - | 3 | 165 | 48.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,290 | 95.31% |
| AMZN240503P00135000 | 2024-04-23 1:05PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 4 | 219 | 72.85% |
| AMZN240510P00135000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 9 | 60 | 62.11% |
| AMZN240517P00135000 | 2024-04-23 1:34PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 13 | 6,920 | 55.86% |
| AMZN240524P00135000 | 2024-04-22 2:48PM EDT | 2024-05-24 | 0.32 | 0.28 | 0.35 | 0.00 | - | 8 | 52 | 52.25% |
| AMZN240531P00135000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 0.39 | 0.32 | 0.41 | 0.00 | - | 86 | 110 | 49.66% |
| AMZN240621P00135000 | 2024-04-23 1:34PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.54 | -0.08 | -12.90% | 14 | 15,760 | 42.24% |
| AMZN240719P00135000 | 2024-04-23 11:57AM EDT | 2024-07-19 | 0.86 | 0.80 | 0.82 | -0.15 | -14.85% | 55 | 3,250 | 38.11% |
| AMZN240816P00135000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 1.48 | 1.42 | 1.46 | -0.01 | -0.67% | 55 | 538 | 38.18% |
| AMZN240920P00135000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 2.04 | 1.81 | 1.88 | +0.02 | +0.99% | 14 | 9,771 | 35.85% |
| AMZN241018P00135000 | 2024-04-23 9:52AM EDT | 2024-10-18 | 2.48 | 2.16 | 2.20 | +0.05 | +2.06% | 19 | 922 | 34.46% |
| AMZN241115P00135000 | 2024-04-23 1:17PM EDT | 2024-11-15 | 3.00 | 2.93 | 3.00 | -0.20 | -6.25% | 6 | 399 | 35.27% |
| AMZN241220P00135000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.55 | -0.40 | -10.26% | 2 | 2,028 | 34.51% |
| AMZN250117P00135000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 4.05 | 3.80 | 3.90 | -0.15 | -3.57% | 100 | 8,197 | 33.75% |
| AMZN250321P00135000 | 2024-04-22 12:50PM EDT | 2025-03-21 | 5.35 | 4.80 | 4.95 | 0.00 | - | 56 | 922 | 33.17% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 6.65 | 6.10 | 6.25 | -0.15 | -2.21% | 8 | 2,103 | 32.24% |
| AMZN250919P00135000 | 2024-04-23 9:50AM EDT | 2025-09-19 | 7.90 | 7.35 | 7.45 | +0.25 | +3.27% | 8 | 1,298 | 31.51% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 8.55 | 8.70 | 0.00 | - | 260 | 4,156 | 31.13% |
| AMZN260116P00135000 | 2024-04-23 10:18AM EDT | 2026-01-16 | 9.25 | 8.70 | 8.90 | -0.34 | -3.55% | 4 | 4,675 | 30.76% |
| AMZN260618P00135000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 11.29 | 10.40 | 10.65 | 0.00 | - | 1 | 973 | 30.07% |
| AMZN261218P00135000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 13.28 | 11.85 | 13.15 | 0.00 | - | 1 | 17 | 30.15% |
© 2024 Yahoo. All rights reserved.