Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 212 | 50.00% |
| AMZN240503C00250000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| AMZN240510C00250000 | 2024-04-23 11:32AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 25.00% |
| AMZN240517C00250000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 2,453 | 25.00% |
| AMZN240524C00250000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240531C00250000 | 2024-04-16 1:16PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AMZN240621C00250000 | 2024-04-23 2:44PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 697 | 12.50% |
| AMZN240719C00250000 | 2024-04-23 9:59AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 12.50% |
| AMZN240816C00250000 | 2024-04-23 2:00PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3,723 | 12.50% |
| AMZN240920C00250000 | 2024-04-23 9:36AM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 12.50% |
| AMZN241018C00250000 | 2024-04-23 11:17AM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| AMZN241115C00250000 | 2024-04-22 3:40PM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 6.25% |
| AMZN241220C00250000 | 2024-04-23 3:09PM EDT | 2024-12-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 51 | 1,019 | 6.25% |
| AMZN250117C00250000 | 2024-04-23 3:21PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 115 | 1,698 | 6.25% |
| AMZN250321C00250000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 243 | 6.25% |
| AMZN250620C00250000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 23 | 717 | 6.25% |
| AMZN250919C00250000 | 2024-04-19 11:42AM EDT | 2025-09-19 | 9.41 | 0.00 | 0.00 | 0.00 | - | 14 | 196 | 6.25% |
| AMZN251219C00250000 | 2024-04-23 11:30AM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| AMZN260116C00250000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 6.25% |
| AMZN260618C00250000 | 2024-04-23 2:17PM EDT | 2026-06-18 | 17.76 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 6.25% |
| AMZN261218C00250000 | 2024-04-22 3:47PM EDT | 2026-12-18 | 21.76 | 0.00 | 0.00 | 0.00 | - | 22 | 662 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 2024-04-26 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 345.48% |
| AMZN240503P00250000 | 2024-04-22 2:33PM EDT | 2024-05-03 | 71.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN261218P00250000 | 2024-04-22 3:23PM EDT | 2026-12-18 | 74.84 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.