Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115C00090000 | 2024-02-27 3:41PM EDT | 2024-11-15 | 87.69 | 93.25 | 94.30 | 0.00 | - | - | 1 | 91.55% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 58.17% |
| AMZN250117C00090000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 90.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 98.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN260116C00090000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 97.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN260618C00090000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00090000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 101.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00090000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240621P00090000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMZN241220P00090000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00090000 | 2024-04-24 1:41PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN250919P00090000 | 2024-04-24 10:32AM EDT | 2025-09-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN260116P00090000 | 2024-04-19 12:44PM EDT | 2026-01-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN261218P00090000 | 2024-04-24 11:11AM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.