Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 50.00% |
| AMZN240426C00200000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,896 | 0 | 12.50% |
| AMZN240503C00200000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3,488 | 0 | 12.50% |
| AMZN240510C00200000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 12.50% |
| AMZN240517C00200000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2,556 | 0 | 6.25% |
| AMZN240524C00200000 | 2024-04-18 3:46PM EDT | 2024-05-24 | 2.21 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| AMZN240531C00200000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 2.47 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| AMZN240621C00200000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 6.25% |
| AMZN240719C00200000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| AMZN240816C00200000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 8.44 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| AMZN241018C00200000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 9.76 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-04-18 3:27PM EDT | 2024-11-15 | 11.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-04-18 2:54PM EDT | 2024-12-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 14.23 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 3.13% |
| AMZN250321C00200000 | 2024-04-18 3:12PM EDT | 2025-03-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AMZN250620C00200000 | 2024-04-18 3:43PM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AMZN250919C00200000 | 2024-04-18 2:13PM EDT | 2025-09-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 28.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN260116C00200000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMZN260618C00200000 | 2024-04-18 3:46PM EDT | 2026-06-18 | 34.68 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| AMZN261218C00200000 | 2024-04-18 3:03PM EDT | 2026-12-18 | 39.38 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 2024-04-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426P00200000 | 2024-04-18 3:03PM EDT | 2024-04-26 | 20.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AMZN240503P00200000 | 2024-04-18 10:12AM EDT | 2024-05-03 | 20.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-04-17 3:11PM EDT | 2024-05-10 | 20.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240517P00200000 | 2024-04-18 3:17PM EDT | 2024-05-17 | 21.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-04-17 12:12PM EDT | 2024-05-24 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00200000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 22.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-04-18 2:11PM EDT | 2024-07-19 | 23.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-04-18 2:26PM EDT | 2024-10-18 | 25.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-04-12 3:38PM EDT | 2024-11-15 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-04-18 2:11PM EDT | 2024-12-20 | 28.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-04-17 12:18PM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250321P00200000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-04-17 2:42PM EDT | 2025-06-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2,036 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 33.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AMZN260116P00200000 | 2024-04-18 1:53PM EDT | 2026-01-16 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-04-16 12:13PM EDT | 2026-06-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 36.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.