Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00220000 | 2024-04-19 12:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,246 | 143.75% |
| AMZN240426C00220000 | 2024-04-19 1:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 826 | 1,539 | 57.03% |
| AMZN240503C00220000 | 2024-04-19 3:06PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | -0.08 | -50.00% | 828 | 2,923 | 50.59% |
| AMZN240510C00220000 | 2024-04-19 12:50PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 14 | 420 | 45.12% |
| AMZN240517C00220000 | 2024-04-19 3:05PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.12 | -41.38% | 235 | 15,961 | 41.11% |
| AMZN240524C00220000 | 2024-04-19 12:54PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.29 | -0.15 | -40.54% | 35 | 143 | 39.60% |
| AMZN240531C00220000 | 2024-04-19 12:35PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.36 | -0.19 | -39.58% | 35 | 38 | 37.62% |
| AMZN240621C00220000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.60 | -0.28 | -32.56% | 90 | 3,976 | 34.01% |
| AMZN240719C00220000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 1.02 | 1.01 | 1.06 | -0.44 | -30.14% | 166 | 1,199 | 32.17% |
| AMZN240816C00220000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 2.15 | 2.04 | 2.11 | -0.71 | -24.83% | 56 | 1,100 | 33.73% |
| AMZN240920C00220000 | 2024-04-19 3:01PM EDT | 2024-09-20 | 2.85 | 2.87 | 2.94 | -0.95 | -25.00% | 116 | 1,775 | 32.83% |
| AMZN241018C00220000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 3.74 | 3.55 | 3.70 | -0.96 | -20.43% | 5 | 371 | 32.60% |
| AMZN241115C00220000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 5.15 | 4.95 | 5.10 | -1.79 | -25.79% | 12 | 249 | 34.09% |
| AMZN241220C00220000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 6.05 | 5.90 | 6.10 | -1.37 | -18.46% | 26 | 1,475 | 33.86% |
| AMZN250117C00220000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 6.76 | 6.65 | 6.85 | -1.50 | -18.16% | 254 | 14,148 | 33.64% |
| AMZN250321C00220000 | 2024-04-19 11:56AM EDT | 2025-03-21 | 9.60 | 9.10 | 9.30 | -1.30 | -11.93% | 57 | 648 | 34.69% |
| AMZN250620C00220000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 12.50 | 12.35 | 12.60 | -3.00 | -19.35% | 13 | 2,903 | 35.67% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 2025-09-19 | 15.79 | 15.40 | 15.65 | -1.92 | -10.84% | 2 | 154 | 36.32% |
| AMZN251219C00220000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 18.95 | 18.45 | 18.80 | -5.74 | -23.25% | 3 | 482 | 37.15% |
| AMZN260116C00220000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 19.30 | 19.35 | 19.70 | -2.50 | -11.47% | 52 | 1,995 | 37.33% |
| AMZN260618C00220000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 24.40 | 24.25 | 24.60 | -2.50 | -9.29% | 304 | 2,147 | 38.38% |
| AMZN261218C00220000 | 2024-04-19 12:41PM EDT | 2026-12-18 | 29.50 | 28.50 | 29.35 | -4.20 | -12.46% | 74 | 315 | 38.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 2024-04-19 | 30.64 | 45.90 | 46.25 | 0.00 | - | 1 | 0 | 255.47% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 45.60 | 46.40 | 0.00 | - | 40 | 0 | 87.21% |
| AMZN240503P00220000 | 2024-04-16 2:19PM EDT | 2024-05-03 | 36.15 | 45.65 | 46.25 | 0.00 | - | 42 | 0 | 62.06% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 45.80 | 46.20 | 0.00 | - | - | 0 | 52.64% |
| AMZN240517P00220000 | 2024-04-19 9:41AM EDT | 2024-05-17 | 42.70 | 45.65 | 46.15 | +4.25 | +11.05% | 10 | 0 | 48.95% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 45.65 | 46.55 | 0.00 | - | 1 | 0 | 45.44% |
| AMZN240621P00220000 | 2024-04-15 1:36PM EDT | 2024-06-21 | 36.25 | 45.80 | 46.30 | 0.00 | - | 31 | 36 | 34.74% |
| AMZN240719P00220000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 40.00 | 45.80 | 46.60 | 0.00 | - | 1 | 12 | 31.47% |
| AMZN240816P00220000 | 2024-04-11 3:40PM EDT | 2024-08-16 | 32.67 | 46.00 | 46.65 | 0.00 | - | 10 | 27 | 27.89% |
| AMZN240920P00220000 | 2024-04-15 11:00AM EDT | 2024-09-20 | 35.50 | 46.30 | 47.00 | 0.00 | - | 1 | 156 | 26.39% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-03-22 9:49AM EDT | 2024-12-20 | 44.66 | 46.90 | 47.65 | 0.00 | - | 2 | 16 | 23.28% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 46.60 | 48.75 | 0.00 | - | 2 | 81 | 25.18% |
| AMZN250321P00220000 | 2024-04-15 1:12PM EDT | 2025-03-21 | 39.16 | 46.50 | 50.00 | 0.00 | - | 2 | 3 | 25.49% |
| AMZN250620P00220000 | 2024-04-11 11:25AM EDT | 2025-06-20 | 40.00 | 48.00 | 50.50 | 0.00 | - | 2 | 9 | 23.55% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 48.80 | 51.55 | 0.00 | - | 2 | 10 | 23.06% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 50.30 | 52.00 | 0.00 | - | 9 | 12 | 21.91% |
| AMZN260116P00220000 | 2024-04-15 10:21AM EDT | 2026-01-16 | 43.40 | 51.40 | 52.40 | 0.00 | - | 3 | 26 | 21.97% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 52.75 | 54.35 | 0.00 | - | 3 | 5 | 22.03% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 53.15 | 55.60 | 0.00 | - | 1 | 2 | 21.12% |
© 2024 Yahoo. All rights reserved.