Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 187.50% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 136 | 70.31% |
| AMZN240510C00245000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 200 | 202 | 59.38% |
| AMZN240517C00245000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 1,746 | 47.66% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 8 | 48.15% |
| AMZN240531C00245000 | 2024-04-25 11:36AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 27 | 44.14% |
| AMZN240621C00245000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.15 | +0.01 | +10.00% | 4 | 86 | 35.84% |
| AMZN240719C00245000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 0.22 | 0.21 | 0.29 | +0.06 | +37.50% | 10 | 298 | 32.32% |
| AMZN240816C00245000 | 2024-04-26 12:12PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.68 | +0.15 | +42.86% | 5 | 135 | 32.57% |
| AMZN240920C00245000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 1.10 | 1.03 | 1.08 | +0.38 | +52.78% | 8 | 303 | 31.30% |
| AMZN241018C00245000 | 2024-04-25 10:03AM EDT | 2024-10-18 | 1.25 | 1.43 | 1.49 | +0.27 | +27.55% | 1 | 160 | 30.87% |
| AMZN241115C00245000 | 2024-04-25 1:35PM EDT | 2024-11-15 | 1.74 | 2.35 | 2.42 | 0.00 | - | 44 | 144 | 32.42% |
| AMZN241220C00245000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 2.96 | 2.96 | 3.05 | +0.98 | +49.49% | 2 | 439 | 31.96% |
| AMZN250117C00245000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 3.30 | 3.40 | 3.55 | +0.52 | +18.71% | 5 | 479 | 31.64% |
| AMZN250321C00245000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 5.00 | 5.20 | 5.35 | +1.00 | +25.00% | 43 | 113 | 32.51% |
| AMZN250620C00245000 | 2024-04-26 12:09PM EDT | 2025-06-20 | 8.00 | 7.95 | 8.15 | +1.27 | +18.87% | 13 | 2,669 | 33.62% |
| AMZN250919C00245000 | 2024-04-24 3:04PM EDT | 2025-09-19 | 9.88 | 10.75 | 10.95 | 0.00 | - | 1 | 104 | 34.47% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 13.45 | 13.80 | 0.00 | - | 1 | 239 | 35.27% |
| AMZN260116C00245000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 13.20 | 14.20 | 14.45 | 0.00 | - | 300 | 256 | 35.24% |
| AMZN260618C00245000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 17.95 | 18.90 | 19.35 | 0.00 | - | 3 | 264 | 36.61% |
| AMZN261218C00245000 | 2024-04-25 10:02AM EDT | 2026-12-18 | 19.90 | 23.55 | 24.60 | 0.00 | - | 2 | 20 | 37.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 82.89% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 65.25 | 66.25 | 0.00 | - | 2 | 0 | 30.97% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 65.60 | 66.35 | 0.00 | - | 1 | 0 | 24.90% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 77.45 | 66.00 | 66.70 | 0.00 | - | 1 | 2 | 22.55% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 65.90 | 68.30 | 0.00 | - | - | 3 | 21.95% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 67.20 | 68.30 | 0.00 | - | 3 | 55 | 19.79% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 23.13% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 69.40 | 72.20 | 0.00 | - | 20 | 20 | 20.95% |
© 2024 Yahoo. All rights reserved.