Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00105000 | 2024-04-24 10:11AM EDT | 2024-04-26 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00105000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 71.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00105000 | 2024-04-24 12:10PM EDT | 2024-06-21 | 72.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00105000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00105000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 77.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00105000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 79.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 80.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 74.52% |
| AMZN251219C00105000 | 2024-04-19 12:32PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00105000 | 2024-04-24 10:29AM EDT | 2026-06-18 | 88.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00105000 | 2024-04-19 3:22PM EDT | 2026-12-18 | 88.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240517P00105000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240621P00105000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN240719P00105000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240816P00105000 | 2024-04-24 9:31AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240920P00105000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| AMZN241018P00105000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241115P00105000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241220P00105000 | 2024-04-19 2:51PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00105000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN250321P00105000 | 2024-04-24 9:48AM EDT | 2025-03-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 2025-12-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260116P00105000 | 2024-04-22 3:57PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00105000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.