Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00115000 | 2024-04-17 1:00PM EDT | 2024-04-19 | 65.50 | 65.75 | 66.05 | 0.00 | - | 23 | 1,796 | 0.00% |
| AMZN240426C00115000 | 2024-04-16 11:27AM EDT | 2024-04-26 | 69.61 | 65.85 | 66.30 | 0.00 | - | 1 | 57 | 132.03% |
| AMZN240503C00115000 | 2024-04-16 10:05AM EDT | 2024-05-03 | 69.40 | 65.85 | 66.40 | 0.00 | - | 4 | 24 | 106.74% |
| AMZN240510C00115000 | 2024-04-17 1:46PM EDT | 2024-05-10 | 66.65 | 65.80 | 66.65 | 0.00 | - | 2 | 402 | 75.39% |
| AMZN240517C00115000 | 2024-04-17 3:35PM EDT | 2024-05-17 | 66.95 | 66.35 | 66.75 | 0.00 | - | 28 | 129 | 84.13% |
| AMZN240524C00115000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 68.93 | 66.25 | 67.35 | 0.00 | - | 1 | 2 | 82.72% |
| AMZN240621C00115000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 67.68 | 66.75 | 67.25 | 0.00 | - | 9 | 5,826 | 65.80% |
| AMZN240719C00115000 | 2024-04-18 9:38AM EDT | 2024-07-19 | 67.50 | 67.65 | 68.15 | -0.70 | -1.03% | 1 | 140 | 64.72% |
| AMZN240816C00115000 | 2024-04-03 3:10PM EDT | 2024-08-16 | 70.37 | 68.30 | 69.10 | 0.00 | - | 1 | 3,123 | 62.61% |
| AMZN240920C00115000 | 2024-04-17 1:43PM EDT | 2024-09-20 | 69.84 | 69.10 | 69.75 | 0.00 | - | 1 | 1,673 | 59.24% |
| AMZN241018C00115000 | 2024-04-02 10:24AM EDT | 2024-10-18 | 69.30 | 69.70 | 70.45 | 0.00 | - | 3 | 62 | 57.65% |
| AMZN241115C00115000 | 2024-04-11 3:24PM EDT | 2024-11-15 | 78.94 | 70.55 | 71.30 | 0.00 | - | 1 | 6 | 57.24% |
| AMZN241220C00115000 | 2024-04-10 10:02AM EDT | 2024-12-20 | 75.14 | 71.55 | 72.20 | 0.00 | - | 2 | 206 | 56.45% |
| AMZN250117C00115000 | 2024-04-17 10:08AM EDT | 2025-01-17 | 75.20 | 72.25 | 73.00 | 0.00 | - | 2 | 3,154 | 55.94% |
| AMZN250321C00115000 | 2024-04-11 11:12AM EDT | 2025-03-21 | 79.41 | 73.55 | 75.00 | 0.00 | - | 1 | 12 | 55.05% |
| AMZN250620C00115000 | 2024-04-08 11:56AM EDT | 2025-06-20 | 80.35 | 75.95 | 76.50 | 0.00 | - | 1 | 846 | 53.40% |
| AMZN250919C00115000 | 2024-04-17 3:02PM EDT | 2025-09-19 | 78.60 | 77.55 | 78.70 | 0.00 | - | 1 | 22 | 52.35% |
| AMZN251219C00115000 | 2024-04-18 10:11AM EDT | 2025-12-19 | 80.35 | 80.15 | 80.75 | +0.21 | +0.26% | 2 | 627 | 52.49% |
| AMZN260116C00115000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 81.30 | 80.60 | 81.30 | 0.00 | - | 5 | 195 | 52.19% |
| AMZN260618C00115000 | 2024-04-05 2:42PM EDT | 2026-06-18 | 87.57 | 83.60 | 85.05 | 0.00 | - | 12 | 81 | 52.05% |
| AMZN261218C00115000 | 2024-04-17 11:39AM EDT | 2026-12-18 | 88.35 | 85.95 | 88.80 | 0.00 | - | 6 | 7 | 51.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 193.75% |
| AMZN240426P00115000 | 2024-04-15 1:58PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1,938 | 101.56% |
| AMZN240503P00115000 | 2024-04-17 11:44AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 81.64% |
| AMZN240510P00115000 | 2024-04-17 11:40AM EDT | 2024-05-10 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 2,102 | 73.44% |
| AMZN240517P00115000 | 2024-04-17 1:26PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 866 | 66.60% |
| AMZN240621P00115000 | 2024-04-16 2:33PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | 0.00 | - | 11 | 15,298 | 51.42% |
| AMZN240719P00115000 | 2024-04-15 12:16PM EDT | 2024-07-19 | 0.27 | 0.29 | 0.33 | 0.00 | - | 1 | 1,321 | 46.29% |
| AMZN240816P00115000 | 2024-04-17 3:58PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.57 | 0.00 | - | 10 | 131 | 44.63% |
| AMZN240920P00115000 | 2024-04-17 1:17PM EDT | 2024-09-20 | 0.71 | 0.66 | 0.71 | 0.00 | - | 10 | 8,256 | 40.99% |
| AMZN241018P00115000 | 2024-04-17 9:33AM EDT | 2024-10-18 | 0.80 | 0.85 | 0.88 | 0.00 | - | 1 | 75 | 39.40% |
| AMZN241115P00115000 | 2024-04-16 11:06AM EDT | 2024-11-15 | 1.19 | 1.23 | 1.28 | 0.00 | - | 100 | 67 | 39.82% |
| AMZN241220P00115000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 1.44 | 1.53 | 1.57 | 0.00 | - | 8 | 923 | 38.70% |
| AMZN250117P00115000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 1.82 | 1.80 | 1.86 | 0.00 | - | 200 | 14,190 | 38.23% |
| AMZN250321P00115000 | 2024-04-17 1:13PM EDT | 2025-03-21 | 2.43 | 2.37 | 2.45 | 0.00 | - | 144 | 417 | 37.07% |
| AMZN250620P00115000 | 2024-04-16 10:26AM EDT | 2025-06-20 | 3.03 | 3.15 | 3.25 | 0.00 | - | 5 | 3,756 | 35.66% |
| AMZN250919P00115000 | 2024-03-07 11:03AM EDT | 2025-09-19 | 4.42 | 3.55 | 3.85 | 0.00 | - | 9 | 71 | 34.11% |
| AMZN251219P00115000 | 2024-04-18 10:07AM EDT | 2025-12-19 | 4.90 | 4.75 | 4.90 | +0.02 | +0.41% | 1 | 10,659 | 34.03% |
| AMZN260116P00115000 | 2024-04-12 3:46PM EDT | 2026-01-16 | 4.65 | 4.95 | 5.05 | 0.00 | - | 2 | 2,189 | 33.62% |
| AMZN260618P00115000 | 2024-04-12 12:55PM EDT | 2026-06-18 | 5.95 | 6.15 | 6.30 | 0.00 | - | 1 | 79 | 32.65% |
| AMZN261218P00115000 | 2024-04-15 2:39PM EDT | 2026-12-18 | 7.15 | 7.20 | 8.65 | 0.00 | - | 1 | 5 | 33.26% |
© 2024 Yahoo. All rights reserved.