Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 14.75 | 14.70 | 15.25 | -4.75 | -24.36% | 1,735 | 1,734 | 51.22% |
| AMZN240503C00160000 | 2024-04-19 2:53PM EDT | 2024-05-03 | 16.46 | 16.85 | 17.05 | -5.94 | -26.52% | 1,409 | 181 | 57.14% |
| AMZN240510C00160000 | 2024-04-19 12:30PM EDT | 2024-05-10 | 16.84 | 17.35 | 17.60 | -4.66 | -21.67% | 5 | 87 | 51.00% |
| AMZN240517C00160000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 18.00 | 17.90 | 18.05 | -3.79 | -17.39% | 484 | 12,956 | 48.11% |
| AMZN240524C00160000 | 2024-04-19 12:38PM EDT | 2024-05-24 | 18.70 | 18.40 | 18.60 | -3.30 | -15.00% | 32 | 122 | 46.29% |
| AMZN240531C00160000 | 2024-04-19 2:11PM EDT | 2024-05-31 | 19.06 | 18.60 | 19.10 | -3.34 | -14.91% | 7 | 55 | 44.90% |
| AMZN240621C00160000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 20.23 | 20.10 | 20.25 | -4.00 | -16.51% | 266 | 164,932 | 41.48% |
| AMZN240719C00160000 | 2024-04-19 3:09PM EDT | 2024-07-19 | 21.45 | 21.65 | 21.85 | -3.75 | -14.88% | 172 | 1,856 | 39.91% |
| AMZN240816C00160000 | 2024-04-19 3:33PM EDT | 2024-08-16 | 23.75 | 23.85 | 24.20 | -3.54 | -12.97% | 128 | 342 | 41.63% |
| AMZN240920C00160000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.15 | 25.55 | 25.80 | -3.97 | -13.63% | 31 | 7,920 | 40.55% |
| AMZN241018C00160000 | 2024-04-18 10:24AM EDT | 2024-10-18 | 26.95 | 26.80 | 27.05 | -4.77 | -15.04% | 2 | 354 | 40.12% |
| AMZN241115C00160000 | 2024-04-19 3:00PM EDT | 2024-11-15 | 28.50 | 28.85 | 29.15 | -4.37 | -13.29% | 3 | 163 | 41.73% |
| AMZN241220C00160000 | 2024-04-19 3:21PM EDT | 2024-12-20 | 30.25 | 30.35 | 30.60 | -4.85 | -13.82% | 103 | 3,385 | 41.42% |
| AMZN250117C00160000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 30.85 | 31.55 | 31.75 | -4.45 | -12.61% | 242 | 11,097 | 41.32% |
| AMZN250321C00160000 | 2024-04-19 12:14PM EDT | 2025-03-21 | 34.26 | 34.35 | 34.65 | -3.73 | -9.82% | 98 | 365 | 41.99% |
| AMZN250620C00160000 | 2024-04-19 12:21PM EDT | 2025-06-20 | 38.35 | 38.00 | 38.40 | -3.28 | -7.88% | 4 | 2,819 | 42.68% |
| AMZN250919C00160000 | 2024-04-16 10:42AM EDT | 2025-09-19 | 48.15 | 41.25 | 41.75 | 0.00 | - | 1 | 2,763 | 43.16% |
| AMZN251219C00160000 | 2024-04-19 10:38AM EDT | 2025-12-19 | 45.78 | 44.45 | 44.90 | -2.49 | -5.16% | 2 | 2,711 | 43.65% |
| AMZN260116C00160000 | 2024-04-19 3:08PM EDT | 2026-01-16 | 45.10 | 45.20 | 45.75 | -3.65 | -7.49% | 34 | 3,988 | 43.69% |
| AMZN260618C00160000 | 2024-04-19 1:54PM EDT | 2026-06-18 | 51.15 | 50.05 | 50.50 | -2.83 | -5.24% | 20 | 3,109 | 44.36% |
| AMZN261218C00160000 | 2024-04-19 3:21PM EDT | 2026-12-18 | 54.00 | 53.85 | 55.30 | -6.20 | -10.30% | 5 | 44 | 44.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.26 | 0.25 | 0.29 | +0.10 | +62.50% | 1,533 | 5,257 | 42.29% |
| AMZN240503P00160000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.00 | 1.96 | 2.04 | +0.65 | +48.15% | 1,118 | 2,265 | 53.76% |
| AMZN240510P00160000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 2.32 | 2.24 | 2.36 | +0.69 | +42.33% | 179 | 509 | 47.00% |
| AMZN240517P00160000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 2.70 | 2.66 | 2.73 | +0.82 | +43.62% | 1,507 | 21,787 | 43.37% |
| AMZN240524P00160000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 3.14 | 2.88 | 3.05 | +0.99 | +46.05% | 59 | 220 | 40.78% |
| AMZN240531P00160000 | 2024-04-19 3:51PM EDT | 2024-05-31 | 3.40 | 3.15 | 3.35 | +1.11 | +48.47% | 131 | 270 | 38.90% |
| AMZN240621P00160000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 4.10 | 3.95 | 4.10 | +1.05 | +34.43% | 1,290 | 22,443 | 35.08% |
| AMZN240719P00160000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 5.15 | 4.90 | 5.00 | +1.30 | +33.77% | 67 | 3,614 | 32.38% |
| AMZN240816P00160000 | 2024-04-19 2:32PM EDT | 2024-08-16 | 6.67 | 6.50 | 6.65 | +1.32 | +24.67% | 1,081 | 2,840 | 33.25% |
| AMZN240920P00160000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 7.41 | 7.35 | 7.50 | +1.21 | +19.52% | 53 | 5,809 | 31.40% |
| AMZN241018P00160000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 8.27 | 8.00 | 8.15 | +1.37 | +19.86% | 160 | 2,753 | 30.40% |
| AMZN241115P00160000 | 2024-04-19 2:15PM EDT | 2024-11-15 | 9.37 | 9.40 | 9.60 | +1.22 | +14.97% | 50 | 922 | 31.41% |
| AMZN241220P00160000 | 2024-04-19 12:56PM EDT | 2024-12-20 | 10.22 | 10.15 | 10.30 | +1.22 | +13.56% | 17 | 6,506 | 30.46% |
| AMZN250117P00160000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 11.05 | 10.70 | 10.95 | +1.55 | +16.32% | 163 | 5,359 | 30.06% |
| AMZN250321P00160000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 12.55 | 12.35 | 12.60 | +1.40 | +12.56% | 243 | 2,396 | 29.84% |
| AMZN250620P00160000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 14.49 | 14.25 | 14.50 | +1.44 | +11.03% | 9 | 2,313 | 29.25% |
| AMZN250919P00160000 | 2024-04-19 10:53AM EDT | 2025-09-19 | 15.34 | 15.75 | 16.15 | +1.19 | +8.41% | 31 | 519 | 28.74% |
| AMZN251219P00160000 | 2024-04-17 12:15PM EDT | 2025-12-19 | 15.80 | 17.35 | 17.75 | 0.00 | - | 1 | 638 | 28.46% |
| AMZN260116P00160000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 16.00 | 17.70 | 18.05 | 0.00 | - | 51 | 2,718 | 28.18% |
| AMZN260618P00160000 | 2024-04-19 3:38PM EDT | 2026-06-18 | 20.30 | 19.70 | 20.30 | +1.95 | +10.63% | 13 | 479 | 27.71% |
| AMZN261218P00160000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 22.10 | 21.30 | 23.25 | +1.66 | +8.12% | 16 | 698 | 27.80% |
© 2024 Yahoo. All rights reserved.