Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,216 | 81.25% |
| AMZN240426C00240000 | 2024-04-16 3:16PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 25 | 175 | 54.69% |
| AMZN240503C00240000 | 2024-04-16 2:52PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 18 | 48.63% |
| AMZN240510C00240000 | 2024-04-16 1:52PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 2 | 1,042 | 42.97% |
| AMZN240517C00240000 | 2024-04-15 1:47PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.09 | 0.00 | - | 31 | 413 | 39.16% |
| AMZN240524C00240000 | 2024-04-15 1:11PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.17 | 0.00 | - | 7 | 20 | 38.77% |
| AMZN240621C00240000 | 2024-04-16 10:52AM EDT | 2024-06-21 | 0.36 | 0.32 | 0.35 | -0.11 | -23.40% | 34 | 710 | 33.15% |
| AMZN240719C00240000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 0.74 | 0.63 | 0.67 | 0.00 | - | 262 | 537 | 31.40% |
| AMZN240816C00240000 | 2024-04-16 1:11PM EDT | 2024-08-16 | 1.55 | 1.48 | 1.52 | -0.34 | -17.99% | 3 | 181 | 33.11% |
| AMZN240920C00240000 | 2024-04-16 9:51AM EDT | 2024-09-20 | 2.21 | 2.15 | 2.19 | -0.28 | -11.24% | 3 | 287 | 32.14% |
| AMZN241018C00240000 | 2024-04-15 10:17AM EDT | 2024-10-18 | 2.87 | 2.72 | 2.79 | -0.43 | -13.03% | 1 | 216 | 31.73% |
| AMZN241115C00240000 | 2024-04-16 10:38AM EDT | 2024-11-15 | 4.10 | 3.95 | 4.05 | 0.00 | - | 86 | 441 | 33.24% |
| AMZN241220C00240000 | 2024-04-16 9:48AM EDT | 2024-12-20 | 4.99 | 4.75 | 4.90 | -0.01 | -0.20% | 7 | 542 | 32.89% |
| AMZN250117C00240000 | 2024-04-16 10:50AM EDT | 2025-01-17 | 5.51 | 5.40 | 5.55 | -0.09 | -1.61% | 16 | 2,369 | 32.61% |
| AMZN250321C00240000 | 2024-04-16 2:55PM EDT | 2025-03-21 | 7.88 | 7.70 | 7.85 | -0.93 | -10.56% | 2 | 55 | 33.65% |
| AMZN250620C00240000 | 2024-04-16 12:24PM EDT | 2025-06-20 | 11.10 | 10.85 | 11.00 | -0.05 | -0.45% | 71 | 948 | 34.59% |
| AMZN250919C00240000 | 2024-04-15 2:58PM EDT | 2025-09-19 | 14.30 | 14.00 | 14.20 | 0.00 | - | 1 | 283 | 35.49% |
| AMZN251219C00240000 | 2024-04-16 11:25AM EDT | 2025-12-19 | 17.65 | 17.10 | 17.40 | -1.70 | -8.79% | 8 | 398 | 36.36% |
| AMZN260116C00240000 | 2024-04-16 10:31AM EDT | 2026-01-16 | 18.55 | 17.95 | 18.20 | +0.55 | +3.06% | 9 | 324 | 36.42% |
| AMZN260618C00240000 | 2024-04-16 9:45AM EDT | 2026-06-18 | 23.53 | 23.05 | 23.25 | +0.18 | +0.77% | 2 | 898 | 37.55% |
| AMZN261218C00240000 | 2024-04-12 10:03AM EDT | 2026-12-18 | 29.63 | 27.75 | 28.70 | 0.00 | - | 3 | 276 | 38.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 82.76% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 56.10 | 56.65 | 0.00 | - | 1 | 0 | 35.40% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 56.25 | 56.75 | 0.00 | - | 14 | 0 | 30.79% |
| AMZN240816P00240000 | 2024-04-16 12:24PM EDT | 2024-08-16 | 56.00 | 55.95 | 56.80 | +4.85 | +9.48% | 1 | 0 | 27.49% |
| AMZN241220P00240000 | 2024-03-04 11:31AM EDT | 2024-12-20 | 60.50 | 57.35 | 58.10 | 0.00 | - | 10 | 1 | 24.86% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 33.91% |
| AMZN250321P00240000 | 2024-04-02 12:58PM EDT | 2025-03-21 | 60.10 | 56.95 | 57.80 | 0.00 | - | 2 | 4 | 20.39% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 57.85 | 58.70 | 0.00 | - | 6 | 2 | 20.37% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 58.90 | 59.35 | 0.00 | - | 2 | 7 | 19.80% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 59.55 | 60.35 | 0.00 | - | 4 | 4 | 19.94% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 23.59% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 25.58% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 61.35 | 64.35 | 0.00 | - | 10 | 11 | 20.27% |
© 2024 Yahoo. All rights reserved.