Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-26 1:44PM EDT | 2024-04-26 | 14.83 | 14.35 | 14.55 | +6.33 | +74.47% | 749 | 1,304 | 85.55% |
| AMZN240503C00165000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 16.28 | 16.20 | 16.40 | +4.42 | +37.27% | 3,320 | 492 | 67.53% |
| AMZN240510C00165000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 16.85 | 16.85 | 17.00 | +4.10 | +32.16% | 107 | 548 | 55.44% |
| AMZN240517C00165000 | 2024-04-26 2:17PM EDT | 2024-05-17 | 17.40 | 17.45 | 17.60 | +3.97 | +29.56% | 443 | 14,450 | 50.37% |
| AMZN240524C00165000 | 2024-04-26 1:59PM EDT | 2024-05-24 | 18.38 | 17.75 | 18.00 | +5.08 | +38.20% | 14 | 77 | 46.91% |
| AMZN240531C00165000 | 2024-04-26 2:16PM EDT | 2024-05-31 | 18.27 | 18.10 | 18.35 | +4.57 | +33.36% | 40 | 187 | 44.07% |
| AMZN240621C00165000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 20.05 | 19.50 | 19.65 | +4.50 | +28.94% | 112 | 6,741 | 40.64% |
| AMZN240719C00165000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 21.00 | 21.05 | 21.25 | +3.76 | +21.81% | 722 | 3,422 | 38.72% |
| AMZN240816C00165000 | 2024-04-26 2:08PM EDT | 2024-08-16 | 24.00 | 23.60 | 23.80 | +4.40 | +22.45% | 17 | 1,294 | 40.87% |
| AMZN240920C00165000 | 2024-04-26 2:05PM EDT | 2024-09-20 | 25.85 | 25.10 | 25.45 | +4.45 | +20.79% | 17 | 2,426 | 39.75% |
| AMZN241018C00165000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 25.95 | 26.60 | 26.75 | +4.31 | +19.92% | 1 | 155 | 39.34% |
| AMZN241115C00165000 | 2024-04-26 9:56AM EDT | 2024-11-15 | 27.29 | 28.35 | 29.00 | +2.59 | +10.49% | 4 | 887 | 41.16% |
| AMZN241220C00165000 | 2024-04-26 2:22PM EDT | 2024-12-20 | 30.30 | 30.25 | 30.45 | +4.50 | +17.44% | 3 | 2,426 | 40.77% |
| AMZN250117C00165000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 31.95 | 31.20 | 31.50 | +4.65 | +17.03% | 398 | 9,463 | 40.44% |
| AMZN250321C00165000 | 2024-04-26 9:31AM EDT | 2025-03-21 | 32.50 | 34.30 | 34.55 | +2.93 | +9.91% | 1 | 650 | 41.25% |
| AMZN250620C00165000 | 2024-04-26 12:15PM EDT | 2025-06-20 | 38.01 | 37.75 | 38.35 | +3.96 | +11.63% | 1 | 2,430 | 41.90% |
| AMZN250919C00165000 | 2024-04-25 1:45PM EDT | 2025-09-19 | 36.83 | 41.40 | 42.15 | 0.00 | - | 1 | 120 | 42.87% |
| AMZN251219C00165000 | 2024-04-25 9:37AM EDT | 2025-12-19 | 37.50 | 44.55 | 45.10 | 0.00 | - | 1 | 618 | 43.01% |
| AMZN260116C00165000 | 2024-04-26 2:15PM EDT | 2026-01-16 | 45.66 | 45.35 | 45.85 | +5.81 | +14.58% | 10 | 882 | 42.92% |
| AMZN260618C00165000 | 2024-04-25 11:26AM EDT | 2026-06-18 | 44.60 | 50.10 | 50.85 | 0.00 | - | 2 | 1,199 | 43.75% |
| AMZN261218C00165000 | 2024-04-26 1:42PM EDT | 2026-12-18 | 55.78 | 54.75 | 56.05 | +5.15 | +10.17% | 5 | 56 | 44.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-26 2:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,952 | 5,693 | 59.38% |
| AMZN240503P00165000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 1.75 | 1.73 | 1.75 | -1.68 | -48.98% | 2,056 | 5,209 | 64.65% |
| AMZN240510P00165000 | 2024-04-26 2:22PM EDT | 2024-05-10 | 2.13 | 2.15 | 2.20 | -1.74 | -44.96% | 313 | 858 | 51.64% |
| AMZN240517P00165000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 2.54 | 2.53 | 2.57 | -1.75 | -40.79% | 560 | 11,797 | 45.80% |
| AMZN240524P00165000 | 2024-04-26 2:04PM EDT | 2024-05-24 | 2.71 | 2.78 | 2.85 | -1.79 | -39.78% | 320 | 569 | 41.77% |
| AMZN240531P00165000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 3.04 | 2.99 | 3.10 | -1.70 | -35.86% | 224 | 835 | 38.98% |
| AMZN240621P00165000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 3.65 | 3.80 | 3.85 | -1.95 | -34.82% | 568 | 7,156 | 34.39% |
| AMZN240719P00165000 | 2024-04-26 1:31PM EDT | 2024-07-19 | 4.56 | 4.65 | 4.75 | -2.09 | -31.43% | 178 | 4,226 | 31.39% |
| AMZN240816P00165000 | 2024-04-26 11:43AM EDT | 2024-08-16 | 6.60 | 6.50 | 6.65 | -1.75 | -20.96% | 19 | 3,084 | 32.89% |
| AMZN240920P00165000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 7.31 | 7.35 | 7.50 | -1.92 | -20.80% | 5 | 4,203 | 30.89% |
| AMZN241018P00165000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 8.35 | 8.05 | 8.20 | -1.80 | -17.73% | 6 | 1,708 | 29.94% |
| AMZN241115P00165000 | 2024-04-26 1:34PM EDT | 2024-11-15 | 9.40 | 9.50 | 9.65 | -2.15 | -18.61% | 12 | 1,155 | 30.87% |
| AMZN241220P00165000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 10.12 | 10.30 | 10.40 | -2.53 | -20.00% | 27 | 2,191 | 29.96% |
| AMZN250117P00165000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 10.68 | 10.85 | 11.00 | -2.02 | -15.91% | 742 | 4,988 | 29.44% |
| AMZN250321P00165000 | 2024-04-26 9:46AM EDT | 2025-03-21 | 13.40 | 12.45 | 12.65 | +0.27 | +2.06% | 2 | 5,020 | 29.17% |
| AMZN250620P00165000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 14.62 | 14.50 | 14.70 | -2.08 | -12.46% | 1 | 457 | 28.75% |
| AMZN250919P00165000 | 2024-04-26 12:35PM EDT | 2025-09-19 | 16.00 | 16.20 | 16.40 | -2.55 | -13.75% | 3 | 99 | 28.27% |
| AMZN251219P00165000 | 2024-04-25 1:27PM EDT | 2025-12-19 | 19.75 | 17.65 | 17.95 | 0.00 | - | 269 | 416 | 27.88% |
| AMZN260116P00165000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 20.25 | 18.00 | 18.30 | 0.00 | - | 60 | 1,755 | 27.66% |
| AMZN260618P00165000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 20.10 | 20.35 | 20.65 | -3.52 | -14.90% | 100 | 1,330 | 27.26% |
| AMZN261218P00165000 | 2024-04-25 11:19AM EDT | 2026-12-18 | 24.70 | 22.10 | 22.75 | 0.00 | - | 6 | 107 | 26.51% |
© 2024 Yahoo. All rights reserved.