Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00130000 | 2024-04-26 12:30PM EDT | 2024-04-26 | 49.75 | 49.25 | 49.50 | +7.60 | +18.03% | 2 | 26 | 0.00% |
| AMZN240503C00130000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 49.32 | 49.40 | 49.70 | +5.82 | +13.38% | 22 | 37 | 81.25% |
| AMZN240510C00130000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 49.66 | 49.55 | 49.90 | +6.91 | +16.16% | 3 | 44 | 64.84% |
| AMZN240517C00130000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 50.00 | 49.80 | 50.05 | +7.65 | +18.06% | 31 | 804 | 67.58% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 49.85 | 50.85 | 0.00 | - | 3 | 3 | 70.75% |
| AMZN240531C00130000 | 2024-04-25 1:34PM EDT | 2024-05-31 | 43.55 | 50.00 | 50.90 | 0.00 | - | 4 | 2 | 65.38% |
| AMZN240621C00130000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 51.10 | 50.65 | 50.95 | +6.18 | +13.76% | 2 | 7,684 | 56.52% |
| AMZN240719C00130000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 40.68 | 51.60 | 51.80 | 0.00 | - | 2 | 998 | 53.86% |
| AMZN240816C00130000 | 2024-04-26 11:10AM EDT | 2024-08-16 | 51.86 | 52.25 | 52.85 | -3.79 | -6.81% | 21 | 111 | 51.79% |
| AMZN240920C00130000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 54.90 | 53.65 | 54.15 | +11.40 | +26.21% | 5 | 5,520 | 51.38% |
| AMZN241018C00130000 | 2024-04-25 11:37AM EDT | 2024-10-18 | 52.35 | 54.50 | 54.75 | +5.05 | +10.68% | 5 | 149 | 50.33% |
| AMZN241115C00130000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 57.10 | 55.50 | 55.95 | +8.78 | +18.17% | 1 | 62 | 50.72% |
| AMZN241220C00130000 | 2024-04-26 9:40AM EDT | 2024-12-20 | 55.00 | 56.55 | 57.05 | +6.75 | +13.99% | 3 | 344 | 50.06% |
| AMZN250117C00130000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 57.30 | 57.50 | 57.90 | +10.50 | +22.44% | 24 | 15,235 | 49.61% |
| AMZN250321C00130000 | 2024-04-24 11:30AM EDT | 2025-03-21 | 57.81 | 59.55 | 59.85 | 0.00 | - | 1 | 176 | 49.12% |
| AMZN250620C00130000 | 2024-04-26 11:56AM EDT | 2025-06-20 | 62.35 | 62.15 | 62.65 | +6.90 | +12.44% | 111 | 2,702 | 48.94% |
| AMZN250919C00130000 | 2024-04-26 3:02PM EDT | 2025-09-19 | 64.80 | 64.60 | 65.85 | +6.00 | +10.20% | 4 | 143 | 49.83% |
| AMZN251219C00130000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 67.86 | 67.00 | 67.70 | +7.50 | +12.43% | 12 | 1,604 | 48.76% |
| AMZN260116C00130000 | 2024-04-26 2:13PM EDT | 2026-01-16 | 68.05 | 67.65 | 68.70 | +6.05 | +9.76% | 1 | 2,544 | 49.16% |
| AMZN260618C00130000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 71.88 | 71.55 | 72.05 | +1.93 | +2.76% | 1 | 190 | 48.55% |
| AMZN261218C00130000 | 2024-04-26 2:53PM EDT | 2026-12-18 | 75.60 | 75.25 | 76.35 | +5.13 | +7.28% | 1 | 244 | 48.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00130000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,462 | 200.00% |
| AMZN240503P00130000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 246 | 268 | 82.81% |
| AMZN240510P00130000 | 2024-04-26 12:20PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.12 | -0.06 | -40.00% | 2 | 54 | 70.12% |
| AMZN240517P00130000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 21 | 7,560 | 62.01% |
| AMZN240524P00130000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.20 | -0.15 | -46.87% | 3 | 182 | 56.35% |
| AMZN240531P00130000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.25 | -0.14 | -41.18% | 12 | 131 | 52.15% |
| AMZN240621P00130000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.38 | -0.21 | -36.21% | 33 | 13,821 | 45.26% |
| AMZN240719P00130000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.60 | -0.30 | -34.88% | 14 | 6,237 | 40.43% |
| AMZN240816P00130000 | 2024-04-26 2:37PM EDT | 2024-08-16 | 1.11 | 1.10 | 1.14 | -0.37 | -25.00% | 62 | 779 | 40.33% |
| AMZN240920P00130000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 1.41 | 1.41 | 1.45 | -0.40 | -22.10% | 4 | 13,657 | 37.39% |
| AMZN241018P00130000 | 2024-04-26 11:50AM EDT | 2024-10-18 | 1.71 | 1.73 | 1.79 | -0.62 | -26.61% | 1 | 377 | 36.22% |
| AMZN241115P00130000 | 2024-04-26 1:08PM EDT | 2024-11-15 | 2.34 | 2.40 | 2.46 | -0.63 | -21.21% | 13 | 3,742 | 36.80% |
| AMZN241220P00130000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 2.76 | 2.81 | 2.87 | -0.79 | -22.25% | 4 | 650 | 35.63% |
| AMZN250117P00130000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 3.14 | 3.15 | 3.25 | -0.66 | -17.37% | 17 | 26,196 | 35.06% |
| AMZN250321P00130000 | 2024-04-26 1:55PM EDT | 2025-03-21 | 4.04 | 4.05 | 4.20 | -0.86 | -17.55% | 5 | 1,358 | 34.37% |
| AMZN250620P00130000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 5.21 | 5.25 | 5.40 | -1.32 | -20.21% | 113 | 5,434 | 33.34% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 6.85 | 6.35 | 6.50 | 0.00 | - | 1 | 836 | 32.50% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 7.59 | 7.45 | 7.60 | 0.00 | - | 1 | 3,903 | 31.94% |
| AMZN260116P00130000 | 2024-04-26 11:28AM EDT | 2026-01-16 | 7.75 | 7.70 | 7.85 | -0.75 | -8.82% | 197 | 4,041 | 31.66% |
| AMZN260618P00130000 | 2024-04-26 11:32AM EDT | 2026-06-18 | 9.40 | 9.25 | 9.50 | -0.85 | -8.29% | 1 | 2,186 | 30.90% |
| AMZN261218P00130000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 10.90 | 10.80 | 11.30 | -0.80 | -6.84% | 2 | 274 | 30.19% |
© 2024 Yahoo. All rights reserved.