Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:235.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00235000 | 2024-04-23 11:32AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 160 | 100.00% |
| AMZN240503C00235000 | 2024-04-23 3:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 474 | 1,083 | 64.84% |
| AMZN240510C00235000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| AMZN240517C00235000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 13 | 510 | 45.31% |
| AMZN240524C00235000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.13 | 0.00 | - | 12 | 426 | 44.04% |
| AMZN240531C00235000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.16 | 0.00 | - | 13 | 59 | 40.92% |
| AMZN240621C00235000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.21 | +0.03 | +15.00% | 1 | 9,700 | 34.23% |
| AMZN240719C00235000 | 2024-04-24 9:51AM EDT | 2024-07-19 | 0.48 | 0.39 | 0.43 | +0.04 | +9.09% | 1 | 136 | 31.71% |
| AMZN240816C00235000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 1.07 | 0.98 | 1.03 | -0.02 | -1.83% | 7 | 1,433 | 32.81% |
| AMZN240920C00235000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 1.68 | 1.50 | 1.57 | +0.01 | +0.60% | 1 | 561 | 31.73% |
| AMZN241018C00235000 | 2024-04-23 3:35PM EDT | 2024-10-18 | 2.19 | 2.00 | 2.05 | 0.00 | - | 7 | 561 | 31.20% |
| AMZN241115C00235000 | 2024-04-22 9:41AM EDT | 2024-11-15 | 3.41 | 3.10 | 3.25 | 0.00 | - | 16 | 70 | 33.09% |
| AMZN241220C00235000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 4.25 | 3.90 | 4.00 | +0.05 | +1.19% | 2 | 783 | 32.68% |
| AMZN250117C00235000 | 2024-04-24 10:49AM EDT | 2025-01-17 | 4.49 | 4.45 | 4.55 | -0.36 | -7.26% | 3 | 1,529 | 32.29% |
| AMZN250321C00235000 | 2024-04-22 10:34AM EDT | 2025-03-21 | 6.30 | 6.55 | 6.65 | 0.00 | - | 7 | 189 | 33.35% |
| AMZN250620C00235000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 10.00 | 9.45 | 9.60 | 0.00 | - | 1 | 360 | 34.32% |
| AMZN250919C00235000 | 2024-04-19 3:11PM EDT | 2025-09-19 | 11.92 | 12.35 | 12.55 | 0.00 | - | 1 | 690 | 35.16% |
| AMZN251219C00235000 | 2024-04-19 11:14AM EDT | 2025-12-19 | 15.45 | 15.30 | 15.55 | 0.00 | - | 2 | 623 | 36.00% |
| AMZN260116C00235000 | 2024-04-23 1:41PM EDT | 2026-01-16 | 16.55 | 16.05 | 16.25 | 0.00 | - | 7 | 103 | 36.00% |
| AMZN260618C00235000 | 2024-04-19 3:59PM EDT | 2026-06-18 | 20.26 | 20.85 | 21.15 | 0.00 | - | 3 | 129 | 37.24% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 24.60 | 26.25 | 0.00 | - | 1 | 3 | 38.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 60.29 | 57.05 | 57.35 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 230.07% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 56.85 | 57.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 56.85 | 57.55 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 60.33 | 56.85 | 57.65 | 0.00 | - | 51 | 101 | 0.00% |
| AMZN241018P00235000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 60.38 | 56.85 | 57.65 | 0.00 | - | 51 | 101 | 0.00% |
| AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 2025-01-17 | 58.10 | 57.50 | 57.95 | 0.00 | - | 1 | 13 | 16.97% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 57.90 | 58.25 | 0.00 | - | 1 | 62 | 17.30% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 57.65 | 59.20 | 0.00 | - | 10 | 23 | 18.87% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 58.55 | 60.05 | 0.00 | - | 2 | 112 | 19.20% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 15.28% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 59.20 | 60.90 | 0.00 | - | 3 | 23 | 18.92% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 20.23% |
© 2024 Yahoo. All rights reserved.