Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 79.73 | 77.70 | 81.55 | +8.61 | +12.11% | 4 | 32 | 350.00% |
| AMZN240503C00100000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 79.87 | 78.65 | 80.70 | +10.63 | +15.35% | 3 | 32 | 155.86% |
| AMZN240510C00100000 | 2024-04-26 9:35AM EDT | 2024-05-10 | 76.80 | 78.65 | 81.15 | +5.08 | +7.08% | 13 | 15 | 140.82% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 78.95 | 80.85 | 0.00 | - | 61 | 487 | 116.21% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 78.70 | 81.40 | 0.00 | - | 2 | 4 | 108.40% |
| AMZN240531C00100000 | 2024-04-26 10:17AM EDT | 2024-05-31 | 77.95 | 79.50 | 82.10 | -1.72 | -2.16% | 3 | 15 | 117.68% |
| AMZN240621C00100000 | 2024-04-26 2:09PM EDT | 2024-06-21 | 80.65 | 79.75 | 81.75 | +8.80 | +12.25% | 9 | 16,392 | 92.68% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 79.05 | 82.65 | 0.00 | - | 1 | 122 | 77.27% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 79.65 | 83.55 | 0.00 | - | 40 | 41 | 74.76% |
| AMZN240920C00100000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 82.33 | 81.00 | 83.50 | +6.38 | +8.40% | 40 | 2,337 | 70.23% |
| AMZN241018C00100000 | 2024-04-26 2:56PM EDT | 2024-10-18 | 82.10 | 80.80 | 84.70 | +0.86 | +1.06% | 2 | 14 | 67.53% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 81.40 | 85.35 | 0.00 | - | 10 | 42 | 66.09% |
| AMZN241220C00100000 | 2024-04-26 2:48PM EDT | 2024-12-20 | 83.59 | 82.85 | 85.30 | +5.64 | +7.24% | 16 | 420 | 64.31% |
| AMZN250117C00100000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 84.32 | 83.45 | 85.85 | +6.42 | +8.24% | 36 | 7,901 | 63.24% |
| AMZN250321C00100000 | 2024-04-26 3:51PM EDT | 2025-03-21 | 85.83 | 84.75 | 87.00 | -0.04 | -0.05% | 52 | 105 | 61.20% |
| AMZN250620C00100000 | 2024-04-26 1:45PM EDT | 2025-06-20 | 88.03 | 86.35 | 88.80 | +4.03 | +4.80% | 9 | 4,108 | 59.11% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 87.35 | 90.80 | 0.00 | - | 10 | 24 | 57.32% |
| AMZN251219C00100000 | 2024-04-26 2:45PM EDT | 2025-12-19 | 90.76 | 89.65 | 92.20 | +7.21 | +8.63% | 11 | 5,407 | 56.86% |
| AMZN260116C00100000 | 2024-04-26 1:45PM EDT | 2026-01-16 | 91.36 | 89.95 | 92.85 | +6.61 | +7.80% | 8 | 959 | 56.58% |
| AMZN260618C00100000 | 2024-04-26 3:47PM EDT | 2026-06-18 | 94.35 | 92.75 | 95.25 | +1.30 | +1.40% | 3 | 977 | 55.51% |
| AMZN261218C00100000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 95.50 | 95.20 | 98.90 | +6.50 | +7.30% | 16 | 24 | 54.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 350.00% |
| AMZN240503P00100000 | 2024-04-26 10:59AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 140.63% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 104.69% |
| AMZN240517P00100000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 2,253 | 79.69% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 73.44% |
| AMZN240621P00100000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 8 | 27,858 | 60.16% |
| AMZN240719P00100000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 0.17 | 0.08 | 0.16 | 0.00 | - | 3 | 902 | 52.54% |
| AMZN240816P00100000 | 2024-04-26 11:55AM EDT | 2024-08-16 | 0.26 | 0.21 | 0.27 | -0.03 | -10.34% | 1 | 371 | 50.15% |
| AMZN240920P00100000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.37 | -0.06 | -15.38% | 2 | 16,016 | 46.83% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.39 | 0.46 | 0.00 | - | 10 | 147 | 44.53% |
| AMZN241115P00100000 | 2024-04-25 1:55PM EDT | 2024-11-15 | 0.75 | 0.59 | 0.67 | 0.00 | - | 2 | 87 | 44.19% |
| AMZN241220P00100000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 0.94 | 0.76 | 0.83 | 0.00 | - | 4 | 1,144 | 42.53% |
| AMZN250117P00100000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 1.00 | 0.98 | 0.99 | -0.17 | -14.53% | 78 | 31,879 | 41.68% |
| AMZN250321P00100000 | 2024-04-26 11:55AM EDT | 2025-03-21 | 1.31 | 1.27 | 1.35 | -0.23 | -14.94% | 1 | 101 | 40.04% |
| AMZN250620P00100000 | 2024-04-26 11:43AM EDT | 2025-06-20 | 1.83 | 1.78 | 1.87 | -0.23 | -11.17% | 1 | 7,218 | 38.21% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 2.33 | 2.44 | 0.00 | - | 2 | 130 | 37.04% |
| AMZN251219P00100000 | 2024-04-26 11:37AM EDT | 2025-12-19 | 2.99 | 2.88 | 2.97 | -0.41 | -12.06% | 5 | 9,245 | 35.97% |
| AMZN260116P00100000 | 2024-04-26 11:37AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.10 | -0.30 | -8.82% | 7 | 5,269 | 35.58% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 3.85 | 4.00 | 0.00 | - | 90 | 1,438 | 34.38% |
| AMZN261218P00100000 | 2024-04-25 12:32PM EDT | 2026-12-18 | 5.11 | 4.70 | 5.30 | -0.39 | -7.09% | 1 | 28 | 33.83% |
© 2024 Yahoo. All rights reserved.