Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-04-25 11:56AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,114 | 39.45% |
| AMZN240719C00270000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 1 | 1,496 | 37.21% |
| AMZN240816C00270000 | 2024-04-24 9:42AM EDT | 2024-08-16 | 0.20 | 0.11 | 0.17 | 0.00 | - | 1 | 148 | 35.50% |
| AMZN240920C00270000 | 2024-04-25 12:25PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.28 | -0.12 | -32.43% | 3 | 136 | 33.25% |
| AMZN241018C00270000 | 2024-04-25 10:35AM EDT | 2024-10-18 | 0.36 | 0.34 | 0.39 | -0.16 | -30.77% | 7 | 158 | 32.08% |
| AMZN241115C00270000 | 2024-04-25 11:39AM EDT | 2024-11-15 | 0.70 | 0.69 | 0.76 | -0.17 | -19.54% | 1 | 30 | 33.35% |
| AMZN241220C00270000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 0.98 | 0.96 | 1.01 | -0.20 | -16.95% | 4 | 387 | 32.50% |
| AMZN250117C00270000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 1.23 | 1.19 | 1.23 | -0.18 | -12.77% | 5 | 915 | 31.98% |
| AMZN250321C00270000 | 2024-04-25 11:12AM EDT | 2025-03-21 | 2.08 | 2.10 | 2.15 | -0.35 | -14.40% | 11 | 304 | 32.51% |
| AMZN250620C00270000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 3.55 | 3.60 | 3.75 | -0.77 | -17.82% | 3 | 720 | 33.18% |
| AMZN250919C00270000 | 2024-04-22 3:41PM EDT | 2025-09-19 | 6.50 | 5.45 | 5.60 | 0.00 | - | 2 | 108 | 33.84% |
| AMZN251219C00270000 | 2024-04-25 11:05AM EDT | 2025-12-19 | 7.27 | 7.40 | 7.65 | -1.23 | -14.47% | 401 | 265 | 34.53% |
| AMZN260116C00270000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 8.80 | 8.00 | 8.15 | 0.00 | - | 2 | 794 | 34.50% |
| AMZN260618C00270000 | 2024-04-25 10:09AM EDT | 2026-06-18 | 11.47 | 11.65 | 11.90 | -1.63 | -12.44% | 5 | 719 | 35.65% |
| AMZN261218C00270000 | 2024-04-25 10:09AM EDT | 2026-12-18 | 15.55 | 15.40 | 16.35 | -1.27 | -7.55% | 7 | 178 | 36.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 97.05 | 97.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 96.80 | 98.10 | 0.00 | - | 5 | 0 | 27.15% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 96.70 | 97.70 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 96.55 | 98.25 | 0.00 | - | 1 | 0 | 16.96% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 96.15 | 98.85 | 0.00 | - | 1 | 0 | 17.93% |
© 2024 Yahoo. All rights reserved.