Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 2024-04-19 | 111.95 | 98.70 | 99.05 | 0.00 | - | 4 | 66 | 650.00% |
| AMZN240517C00075000 | 2024-04-10 11:57AM EDT | 2024-05-17 | 110.16 | 99.10 | 99.50 | 0.00 | - | 1 | 7 | 145.12% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 99.45 | 100.05 | 0.00 | - | 1 | 841 | 112.60% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 99.80 | 100.20 | 0.00 | - | 3 | 22 | 99.02% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 100.55 | 101.10 | 0.00 | - | 1 | 881 | 86.41% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 102.20 | 102.85 | -6.44 | -5.86% | 1 | 955 | 76.57% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 117.50 | 103.70 | 105.40 | 0.00 | - | 1 | 260 | 70.08% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 70.00% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 2025-12-19 | 110.71 | 106.05 | 107.35 | 0.00 | - | 1 | 130 | 65.55% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 2026-01-16 | 117.87 | 106.35 | 107.90 | 0.00 | - | 6 | 69 | 65.35% |
| AMZN260618C00075000 | 2024-04-19 12:53PM EDT | 2026-06-18 | 109.79 | 107.80 | 109.70 | -4.66 | -4.07% | 31 | 286 | 62.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 571.88% |
| AMZN240517P00075000 | 2024-04-15 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4,557 | 5,883 | 101.56% |
| AMZN240621P00075000 | 2024-03-13 1:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,627 | 75.00% |
| AMZN240719P00075000 | 2024-04-15 11:52AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | 0.00 | - | 32 | 1,219 | 63.28% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.14 | 0.00 | - | 454 | 3,591 | 54.30% |
| AMZN250117P00075000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 0.37 | 0.37 | 0.41 | +0.01 | +2.78% | 1 | 5,732 | 48.73% |
| AMZN250620P00075000 | 2024-04-15 10:52AM EDT | 2025-06-20 | 0.62 | 0.75 | 0.82 | 0.00 | - | 2 | 2,998 | 43.92% |
| AMZN250919P00075000 | 2024-04-17 9:30AM EDT | 2025-09-19 | 0.90 | 1.02 | 1.07 | 0.00 | - | 10 | 25 | 41.98% |
| AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 1.20 | 1.33 | 1.38 | 0.00 | - | 4 | 2,046 | 40.81% |
| AMZN260116P00075000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 1.36 | 1.38 | 1.44 | +0.09 | +7.09% | 2 | 679 | 40.26% |
| AMZN260618P00075000 | 2024-04-15 3:42PM EDT | 2026-06-18 | 1.74 | 1.75 | 1.81 | +0.12 | +7.41% | 1 | 534 | 38.04% |
© 2024 Yahoo. All rights reserved.