Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00110000 | 2024-04-15 3:24PM EDT | 2024-04-19 | 74.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426C00110000 | 2024-04-10 10:47AM EDT | 2024-04-26 | 75.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00110000 | 2024-04-09 10:59AM EDT | 2024-05-10 | 76.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240517C00110000 | 2024-04-15 3:24PM EDT | 2024-05-17 | 74.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00110000 | 2024-04-12 11:48AM EDT | 2024-05-24 | 78.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240531C00110000 | 2024-04-12 9:35AM EDT | 2024-05-31 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00110000 | 2024-04-11 11:12AM EDT | 2024-06-21 | 77.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00110000 | 2024-04-05 12:04PM EDT | 2024-07-19 | 77.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816C00110000 | 2024-04-04 2:27PM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-04-15 3:14PM EDT | 2024-09-20 | 76.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00110000 | 2024-04-10 2:17PM EDT | 2024-10-18 | 79.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-04-08 11:19AM EDT | 2024-11-15 | 81.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-04-05 12:43PM EDT | 2024-12-20 | 80.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 82.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250321C00110000 | 2024-04-11 11:15AM EDT | 2025-03-21 | 84.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00110000 | 2024-04-12 11:39AM EDT | 2025-06-20 | 87.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMZN250919C00110000 | 2024-03-26 11:21AM EDT | 2025-09-19 | 81.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 86.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-04-12 9:33AM EDT | 2026-01-16 | 90.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618C00110000 | 2024-04-15 11:02AM EDT | 2026-06-18 | 93.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-04-15 1:56PM EDT | 2026-12-18 | 93.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00110000 | 2024-04-08 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240426P00110000 | 2024-04-08 9:38AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240503P00110000 | 2024-04-11 12:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN240517P00110000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,091 | 0 | 25.00% |
| AMZN240621P00110000 | 2024-04-12 1:31PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00110000 | 2024-04-08 11:48AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240816P00110000 | 2024-04-12 12:21PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920P00110000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AMZN241018P00110000 | 2024-04-15 2:31PM EDT | 2024-10-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241115P00110000 | 2024-04-15 9:41AM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220P00110000 | 2024-04-12 12:41PM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250117P00110000 | 2024-04-15 2:05PM EDT | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AMZN250321P00110000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-04-11 12:14PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219P00110000 | 2024-04-15 1:37PM EDT | 2025-12-19 | 3.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN260116P00110000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN260618P00110000 | 2024-04-11 2:26PM EDT | 2026-06-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-04-08 10:17AM EDT | 2026-12-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.