Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 758 | 50.00% |
| AMZN240503C00230000 | 2024-04-24 12:29PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 306 | 50.00% |
| AMZN240510C00230000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 25.00% |
| AMZN240517C00230000 | 2024-04-25 3:13PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,672 | 2,929 | 25.00% |
| AMZN240524C00230000 | 2024-04-24 2:08PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 421 | 25.00% |
| AMZN240531C00230000 | 2024-04-24 11:47AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 74 | 160 | 25.00% |
| AMZN240621C00230000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 3,032 | 12.50% |
| AMZN240719C00230000 | 2024-04-25 2:24PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 987 | 12.50% |
| AMZN240816C00230000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 906 | 12.50% |
| AMZN240920C00230000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 1,990 | 12.50% |
| AMZN241018C00230000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 341 | 6.25% |
| AMZN241115C00230000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 6.25% |
| AMZN241220C00230000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 502 | 6.25% |
| AMZN250117C00230000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 89 | 4,004 | 6.25% |
| AMZN250321C00230000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 6.13 | 0.00 | 0.00 | 0.00 | - | 22 | 2,231 | 6.25% |
| AMZN250620C00230000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 9.49 | 0.00 | 0.00 | 0.00 | - | 140 | 587 | 6.25% |
| AMZN250919C00230000 | 2024-04-25 9:32AM EDT | 2025-09-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 6.25% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 2025-12-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 749 | 6.25% |
| AMZN260116C00230000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 210 | 1,164 | 3.13% |
| AMZN260618C00230000 | 2024-04-25 1:23PM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 490 | 3.13% |
| AMZN261218C00230000 | 2024-04-25 10:42AM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 22 | 164 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 2024-05-03 | 45.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 52.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-04-03 3:14PM EDT | 2024-07-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 2025-01-17 | 43.31 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 150 | 169 | 0.00% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.