Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.24 | 1.22 | 1.25 | -1.91 | -60.63% | 21,592 | 8,260 | 33.23% |
| AMZN240503C00180000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 4.85 | 4.80 | 4.95 | -2.17 | -30.91% | 2,679 | 3,843 | 52.32% |
| AMZN240510C00180000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 5.50 | 5.30 | 5.50 | -2.35 | -29.94% | 861 | 598 | 46.56% |
| AMZN240517C00180000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.05 | -2.15 | -26.38% | 5,141 | 19,042 | 43.24% |
| AMZN240524C00180000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 6.18 | 6.40 | 6.60 | -2.52 | -28.97% | 311 | 2,586 | 41.26% |
| AMZN240531C00180000 | 2024-04-19 3:51PM EDT | 2024-05-31 | 6.61 | 6.80 | 6.95 | -2.49 | -27.36% | 219 | 152 | 39.17% |
| AMZN240621C00180000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 8.25 | 8.20 | 8.25 | -2.25 | -21.43% | 2,926 | 23,254 | 36.52% |
| AMZN240719C00180000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 9.90 | 9.80 | 9.95 | -2.60 | -20.80% | 485 | 8,989 | 35.30% |
| AMZN240816C00180000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 12.60 | 12.40 | 12.60 | -2.58 | -17.00% | 682 | 2,447 | 37.54% |
| AMZN240920C00180000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 14.00 | 14.05 | 14.25 | -2.90 | -17.16% | 381 | 9,550 | 36.64% |
| AMZN241018C00180000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 15.42 | 15.35 | 15.55 | -2.43 | -13.61% | 271 | 879 | 36.35% |
| AMZN241115C00180000 | 2024-04-19 3:49PM EDT | 2024-11-15 | 17.40 | 17.65 | 17.85 | -3.08 | -15.04% | 59 | 502 | 38.19% |
| AMZN241220C00180000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 19.25 | 19.10 | 19.30 | -2.85 | -12.90% | 50 | 5,260 | 37.90% |
| AMZN250117C00180000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 20.35 | 20.25 | 20.45 | -2.83 | -12.21% | 481 | 13,112 | 37.81% |
| AMZN250321C00180000 | 2024-04-19 3:50PM EDT | 2025-03-21 | 23.07 | 23.35 | 23.60 | -3.50 | -13.17% | 29 | 1,397 | 38.82% |
| AMZN250620C00180000 | 2024-04-19 3:10PM EDT | 2025-06-20 | 27.20 | 27.25 | 27.55 | -3.24 | -10.64% | 120 | 3,256 | 39.71% |
| AMZN250919C00180000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 30.49 | 30.75 | 31.05 | -5.01 | -14.11% | 19 | 400 | 40.33% |
| AMZN251219C00180000 | 2024-04-19 2:47PM EDT | 2025-12-19 | 34.00 | 34.10 | 34.45 | -3.35 | -8.97% | 10 | 3,240 | 41.04% |
| AMZN260116C00180000 | 2024-04-19 3:28PM EDT | 2026-01-16 | 34.68 | 34.90 | 35.30 | -3.64 | -9.50% | 384 | 5,191 | 41.07% |
| AMZN260618C00180000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 40.00 | 39.90 | 40.45 | -3.13 | -7.26% | 7 | 2,433 | 42.05% |
| AMZN261218C00180000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 44.87 | 44.15 | 46.95 | -3.41 | -7.06% | 19 | 338 | 43.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 6.51 | 6.30 | 6.55 | +2.76 | +73.60% | 3,773 | 7,267 | 32.32% |
| AMZN240503P00180000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 9.90 | 9.80 | 10.00 | +2.50 | +33.78% | 1,194 | 3,012 | 50.48% |
| AMZN240510P00180000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 10.25 | 10.15 | 10.35 | +2.61 | +34.16% | 248 | 1,868 | 43.37% |
| AMZN240517P00180000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 10.74 | 10.60 | 10.75 | +2.54 | +30.98% | 1,669 | 10,627 | 39.70% |
| AMZN240524P00180000 | 2024-04-19 3:07PM EDT | 2024-05-24 | 11.05 | 10.90 | 11.15 | +2.31 | +26.43% | 55 | 489 | 37.40% |
| AMZN240531P00180000 | 2024-04-19 2:48PM EDT | 2024-05-31 | 11.77 | 11.15 | 11.40 | +2.89 | +32.55% | 56 | 124 | 35.22% |
| AMZN240621P00180000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 12.48 | 12.10 | 12.25 | +2.90 | +30.27% | 825 | 6,771 | 31.75% |
| AMZN240719P00180000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 13.75 | 13.05 | 13.20 | +3.05 | +28.50% | 298 | 5,707 | 29.18% |
| AMZN240816P00180000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 14.95 | 14.90 | 15.05 | +2.50 | +20.08% | 218 | 2,873 | 30.19% |
| AMZN240920P00180000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 16.05 | 15.55 | 15.95 | +2.50 | +18.45% | 246 | 9,048 | 28.54% |
| AMZN241018P00180000 | 2024-04-19 1:29PM EDT | 2024-10-18 | 16.45 | 16.40 | 16.65 | +2.20 | +15.44% | 290 | 919 | 27.68% |
| AMZN241115P00180000 | 2024-04-18 1:49PM EDT | 2024-11-15 | 15.87 | 17.90 | 18.20 | 0.00 | - | 2 | 315 | 28.71% |
| AMZN241220P00180000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 18.90 | 18.65 | 18.85 | +2.35 | +14.20% | 110 | 1,452 | 27.72% |
| AMZN250117P00180000 | 2024-04-19 3:03PM EDT | 2025-01-17 | 19.88 | 19.15 | 19.45 | +2.73 | +15.92% | 162 | 6,313 | 27.26% |
| AMZN250321P00180000 | 2024-04-19 1:11PM EDT | 2025-03-21 | 20.90 | 20.85 | 21.20 | +1.82 | +9.54% | 55 | 8,409 | 27.19% |
| AMZN250620P00180000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 23.03 | 22.80 | 23.20 | +2.13 | +10.19% | 21 | 1,381 | 26.78% |
| AMZN250919P00180000 | 2024-04-18 11:29AM EDT | 2025-09-19 | 21.75 | 24.45 | 24.90 | 0.00 | - | 1 | 430 | 26.37% |
| AMZN251219P00180000 | 2024-04-19 12:20PM EDT | 2025-12-19 | 26.22 | 26.00 | 26.55 | +1.60 | +6.50% | 5 | 263 | 26.16% |
| AMZN260116P00180000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 26.98 | 26.35 | 26.90 | +2.28 | +9.23% | 1 | 3,980 | 25.96% |
| AMZN260618P00180000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 28.40 | 28.45 | 29.15 | +1.11 | +4.07% | 1 | 757 | 25.52% |
| AMZN261218P00180000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 30.60 | 28.80 | 32.65 | +2.43 | +8.63% | 8 | 42 | 26.10% |
© 2024 Yahoo. All rights reserved.