Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00215000 | 2024-04-25 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240503C00215000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| AMZN240510C00215000 | 2024-04-25 1:57PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN240517C00215000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,093 | 0 | 25.00% |
| AMZN240524C00215000 | 2024-04-24 1:37PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN240531C00215000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN240621C00215000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| AMZN240719C00215000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 12.50% |
| AMZN240816C00215000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| AMZN240920C00215000 | 2024-04-25 1:26PM EDT | 2024-09-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AMZN241018C00215000 | 2024-04-25 10:13AM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-04-25 1:23PM EDT | 2024-11-15 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN241220C00215000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| AMZN250117C00215000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250321C00215000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AMZN250620C00215000 | 2024-04-25 1:43PM EDT | 2025-06-20 | 12.88 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| AMZN250919C00215000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116C00215000 | 2024-04-25 1:06PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN260618C00215000 | 2024-04-25 11:23AM EDT | 2026-06-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00215000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 32.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510P00215000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 40.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240517P00215000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00215000 | 2024-04-25 2:09PM EDT | 2024-06-21 | 42.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 36.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 0.00% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 2026-06-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.