Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18,846 | 0 | 6.25% |
| AMZN240503C00185000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,104 | 0 | 3.13% |
| AMZN240510C00185000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 5.05 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| AMZN240517C00185000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 3.13% |
| AMZN240524C00185000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| AMZN240531C00185000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 6.43 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| AMZN240621C00185000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3,415 | 0 | 1.56% |
| AMZN240719C00185000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 9.49 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 1.56% |
| AMZN240816C00185000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
| AMZN240920C00185000 | 2024-04-23 3:41PM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 1.56% |
| AMZN241018C00185000 | 2024-04-23 2:53PM EDT | 2024-10-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AMZN241115C00185000 | 2024-04-23 3:28PM EDT | 2024-11-15 | 17.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMZN241220C00185000 | 2024-04-23 1:42PM EDT | 2024-12-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| AMZN250117C00185000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| AMZN250321C00185000 | 2024-04-23 3:59PM EDT | 2025-03-21 | 23.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMZN250620C00185000 | 2024-04-23 11:52AM EDT | 2025-06-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMZN250919C00185000 | 2024-04-22 2:23PM EDT | 2025-09-19 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN251219C00185000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| AMZN260116C00185000 | 2024-04-23 3:43PM EDT | 2026-01-16 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2,053 | 0 | 0.39% |
| AMZN260618C00185000 | 2024-04-23 2:53PM EDT | 2026-06-18 | 40.32 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AMZN261218C00185000 | 2024-04-23 3:34PM EDT | 2026-12-18 | 45.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| AMZN240503P00185000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 9.47 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| AMZN240510P00185000 | 2024-04-23 2:18PM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240517P00185000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 0.00% |
| AMZN240524P00185000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240531P00185000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240621P00185000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN240719P00185000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 12.58 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| AMZN240816P00185000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241018P00185000 | 2024-04-22 3:39PM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-04-23 3:28PM EDT | 2024-11-15 | 17.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN241220P00185000 | 2024-04-23 10:12AM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00185000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00185000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN250620P00185000 | 2024-04-23 12:00PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN250919P00185000 | 2024-04-23 11:31AM EDT | 2025-09-19 | 25.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-23 2:07PM EDT | 2025-12-19 | 26.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260618P00185000 | 2024-04-19 1:37PM EDT | 2026-06-18 | 31.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN261218P00185000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.