Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00145000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 31.75 | 31.30 | 32.15 | +1.73 | +5.76% | 1 | 100 | 133.20% |
| AMZN240503C00145000 | 2024-04-23 3:50PM EDT | 2024-05-03 | 35.12 | 31.15 | 33.05 | 0.00 | - | 2 | 1,024 | 80.27% |
| AMZN240510C00145000 | 2024-04-24 12:51PM EDT | 2024-05-10 | 32.23 | 31.95 | 32.90 | -3.16 | -8.93% | 11 | 21 | 67.43% |
| AMZN240517C00145000 | 2024-04-24 11:15AM EDT | 2024-05-17 | 32.90 | 32.60 | 33.40 | -1.10 | -3.24% | 14 | 2,413 | 64.62% |
| AMZN240524C00145000 | 2024-04-24 11:18AM EDT | 2024-05-24 | 33.40 | 32.40 | 33.35 | +1.63 | +5.13% | 9 | 29 | 55.13% |
| AMZN240531C00145000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 33.26 | 32.60 | 33.55 | -2.99 | -8.25% | 1 | 16 | 51.71% |
| AMZN240621C00145000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 34.06 | 33.55 | 34.65 | -2.94 | -7.95% | 11 | 15,531 | 52.22% |
| AMZN240719C00145000 | 2024-04-24 12:12PM EDT | 2024-07-19 | 35.00 | 34.65 | 35.55 | +1.15 | +3.40% | 3 | 1,088 | 47.27% |
| AMZN240816C00145000 | 2024-04-23 10:38AM EDT | 2024-08-16 | 38.00 | 35.75 | 37.00 | 0.00 | - | 2 | 163 | 46.72% |
| AMZN240920C00145000 | 2024-04-24 12:29PM EDT | 2024-09-20 | 38.35 | 38.00 | 38.40 | -1.66 | -4.15% | 1 | 4,686 | 45.34% |
| AMZN241018C00145000 | 2024-04-24 10:47AM EDT | 2024-10-18 | 40.30 | 38.55 | 39.40 | +0.90 | +2.28% | 24 | 42 | 44.42% |
| AMZN241115C00145000 | 2024-04-24 2:03PM EDT | 2024-11-15 | 41.44 | 40.75 | 41.45 | +0.09 | +0.22% | 1 | 131 | 46.48% |
| AMZN241220C00145000 | 2024-04-24 3:29PM EDT | 2024-12-20 | 42.57 | 41.75 | 42.65 | +1.60 | +3.91% | 101 | 222 | 45.69% |
| AMZN250117C00145000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 43.36 | 42.95 | 43.35 | -0.26 | -0.60% | 41 | 6,260 | 44.73% |
| AMZN250321C00145000 | 2024-04-23 11:48AM EDT | 2025-03-21 | 47.50 | 44.50 | 45.85 | 0.00 | - | 3 | 198 | 44.97% |
| AMZN250620C00145000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 49.07 | 47.05 | 50.05 | -1.75 | -3.44% | 2 | 1,937 | 46.71% |
| AMZN250919C00145000 | 2024-04-16 9:54AM EDT | 2025-09-19 | 58.10 | 49.95 | 53.70 | 0.00 | - | 5 | 188 | 47.71% |
| AMZN251219C00145000 | 2024-04-24 12:46PM EDT | 2025-12-19 | 54.45 | 54.45 | 56.60 | +0.47 | +0.87% | 1 | 1,326 | 47.87% |
| AMZN260116C00145000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 55.35 | 53.90 | 56.60 | -1.70 | -2.98% | 6 | 760 | 46.80% |
| AMZN260618C00145000 | 2024-04-23 10:13AM EDT | 2026-06-18 | 60.65 | 59.35 | 60.10 | 0.00 | - | 2 | 439 | 46.11% |
| AMZN261218C00145000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 63.97 | 63.25 | 64.95 | -1.62 | -2.47% | 28 | 152 | 46.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00145000 | 2024-04-24 2:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,436 | 90.63% |
| AMZN240503P00145000 | 2024-04-24 3:22PM EDT | 2024-05-03 | 0.22 | 0.21 | 0.25 | +0.04 | +22.22% | 83 | 688 | 68.75% |
| AMZN240510P00145000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.42 | +0.07 | +23.33% | 8 | 1,116 | 56.93% |
| AMZN240517P00145000 | 2024-04-24 2:29PM EDT | 2024-05-17 | 0.53 | 0.55 | 0.59 | +0.08 | +17.78% | 177 | 7,263 | 51.47% |
| AMZN240524P00145000 | 2024-04-24 12:17PM EDT | 2024-05-24 | 0.64 | 0.66 | 0.73 | +0.12 | +23.08% | 28 | 140 | 47.68% |
| AMZN240531P00145000 | 2024-04-24 2:21PM EDT | 2024-05-31 | 0.75 | 0.74 | 0.87 | +0.03 | +4.17% | 146 | 147 | 44.80% |
| AMZN240621P00145000 | 2024-04-24 2:36PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.14 | +0.12 | +12.24% | 338 | 14,993 | 38.38% |
| AMZN240719P00145000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 1.56 | 1.58 | 1.65 | -0.05 | -3.11% | 341 | 73,986 | 35.00% |
| AMZN240816P00145000 | 2024-04-23 3:11PM EDT | 2024-08-16 | 2.62 | 2.57 | 2.65 | +0.27 | +11.49% | 3 | 2,000 | 35.41% |
| AMZN240920P00145000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 41 | 3,801 | 33.51% |
| AMZN241018P00145000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 3.60 | 3.65 | 3.75 | -0.05 | -1.37% | 2 | 357 | 32.27% |
| AMZN241115P00145000 | 2024-04-24 10:09AM EDT | 2024-11-15 | 4.50 | 4.70 | 4.85 | 0.00 | - | 1 | 786 | 33.26% |
| AMZN241220P00145000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.45 | +0.20 | +3.85% | 14 | 1,083 | 32.32% |
| AMZN250117P00145000 | 2024-04-24 10:10AM EDT | 2025-01-17 | 5.60 | 5.75 | 5.90 | 0.00 | - | 1 | 5,657 | 31.67% |
| AMZN250321P00145000 | 2024-04-24 11:12AM EDT | 2025-03-21 | 7.10 | 7.00 | 7.20 | -0.30 | -4.05% | 92 | 1,072 | 31.25% |
| AMZN250620P00145000 | 2024-04-23 3:39PM EDT | 2025-06-20 | 8.25 | 8.55 | 8.85 | 0.00 | - | 20 | 2,003 | 30.65% |
| AMZN250919P00145000 | 2024-04-23 3:40PM EDT | 2025-09-19 | 9.60 | 10.00 | 10.20 | 0.00 | - | 34 | 173 | 29.94% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 2025-12-19 | 11.00 | 11.30 | 11.65 | 0.00 | - | 20 | 3,316 | 29.66% |
| AMZN260116P00145000 | 2024-04-23 11:50AM EDT | 2026-01-16 | 11.55 | 11.65 | 11.90 | 0.00 | - | 116 | 833 | 29.34% |
| AMZN260618P00145000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 13.84 | 13.35 | 13.80 | 0.00 | - | 50 | 572 | 28.67% |
| AMZN261218P00145000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 15.29 | 13.70 | 16.60 | 0.00 | - | 3 | 65 | 28.87% |
© 2024 Yahoo. All rights reserved.