Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00140000 | 2024-04-18 11:46AM EDT | 2024-04-19 | 42.26 | 41.80 | 42.10 | +0.96 | +2.32% | 145 | 13,432 | 205.08% |
| AMZN240426C00140000 | 2024-04-18 10:46AM EDT | 2024-04-26 | 42.20 | 41.95 | 42.20 | +0.80 | +1.93% | 77 | 134 | 101.71% |
| AMZN240503C00140000 | 2024-04-12 3:54PM EDT | 2024-05-03 | 42.57 | 42.40 | 42.70 | -3.85 | -8.29% | 1 | 439 | 87.55% |
| AMZN240510C00140000 | 2024-04-17 3:09PM EDT | 2024-05-10 | 42.00 | 42.55 | 42.75 | 0.00 | - | 1 | 2 | 74.71% |
| AMZN240517C00140000 | 2024-04-18 11:46AM EDT | 2024-05-17 | 43.18 | 42.75 | 43.00 | +0.76 | +1.79% | 137 | 1,398 | 68.51% |
| AMZN240621C00140000 | 2024-04-18 11:18AM EDT | 2024-06-21 | 44.36 | 43.80 | 44.25 | +0.81 | +1.86% | 10 | 7,982 | 55.48% |
| AMZN240719C00140000 | 2024-04-18 10:29AM EDT | 2024-07-19 | 44.29 | 44.80 | 45.25 | -0.16 | -0.36% | 11 | 662 | 51.82% |
| AMZN240816C00140000 | 2024-04-17 2:59PM EDT | 2024-08-16 | 45.85 | 45.95 | 46.60 | 0.00 | - | 1 | 181 | 50.78% |
| AMZN240920C00140000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 46.30 | 47.20 | 47.85 | -0.70 | -1.49% | 1 | 3,577 | 50.17% |
| AMZN241018C00140000 | 2024-04-18 9:57AM EDT | 2024-10-18 | 47.30 | 48.30 | 48.50 | -2.90 | -5.78% | 4 | 77 | 48.16% |
| AMZN241115C00140000 | 2024-04-18 11:28AM EDT | 2024-11-15 | 50.09 | 49.75 | 49.95 | +0.65 | +1.31% | 12 | 169 | 48.83% |
| AMZN241220C00140000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 51.17 | 51.00 | 51.30 | +1.24 | +2.48% | 25 | 933 | 48.54% |
| AMZN250117C00140000 | 2024-04-18 11:26AM EDT | 2025-01-17 | 52.40 | 52.00 | 52.25 | +0.70 | +1.35% | 42 | 8,029 | 48.15% |
| AMZN250321C00140000 | 2024-04-17 11:14AM EDT | 2025-03-21 | 55.45 | 54.40 | 54.70 | 0.00 | - | 2 | 58 | 48.31% |
| AMZN250620C00140000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 59.75 | 57.25 | 57.60 | 0.00 | - | 5 | 7,096 | 47.86% |
| AMZN250919C00140000 | 2024-04-12 12:52PM EDT | 2025-09-19 | 63.47 | 60.10 | 60.35 | 0.00 | - | 43 | 470 | 47.68% |
| AMZN251219C00140000 | 2024-04-18 10:11AM EDT | 2025-12-19 | 62.12 | 62.75 | 63.15 | -0.42 | -0.67% | 1 | 3,055 | 47.90% |
| AMZN260116C00140000 | 2024-04-17 9:43AM EDT | 2026-01-16 | 65.80 | 63.50 | 63.95 | 0.00 | - | 1 | 802 | 47.93% |
| AMZN260618C00140000 | 2024-04-17 11:02AM EDT | 2026-06-18 | 69.34 | 67.70 | 68.35 | 0.00 | - | 1 | 3,466 | 48.40% |
| AMZN261218C00140000 | 2024-04-17 1:28PM EDT | 2026-12-18 | 71.29 | 71.30 | 72.75 | 0.00 | - | 2 | 75 | 48.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 818 | 12,915 | 115.63% |
| AMZN240426P00140000 | 2024-04-18 11:16AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 139 | 62.50% |
| AMZN240503P00140000 | 2024-04-17 12:48PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.17 | -0.05 | -20.83% | 2 | 495 | 61.13% |
| AMZN240510P00140000 | 2024-04-18 11:30AM EDT | 2024-05-10 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 6 | 401 | 54.44% |
| AMZN240517P00140000 | 2024-04-18 10:54AM EDT | 2024-05-17 | 0.34 | 0.31 | 0.33 | -0.01 | -2.86% | 41 | 4,540 | 50.10% |
| AMZN240524P00140000 | 2024-04-18 9:53AM EDT | 2024-05-24 | 0.45 | 0.40 | 0.45 | +0.01 | +2.27% | 1 | 129 | 48.10% |
| AMZN240531P00140000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 0.57 | 0.44 | 0.50 | 0.00 | - | 1 | 112 | 45.04% |
| AMZN240621P00140000 | 2024-04-18 10:12AM EDT | 2024-06-21 | 0.74 | 0.69 | 0.72 | -0.01 | -1.33% | 7 | 11,210 | 40.02% |
| AMZN240719P00140000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 1.04 | 1.04 | 1.06 | -0.01 | -0.95% | 2 | 4,445 | 36.57% |
| AMZN240816P00140000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 1.84 | 1.71 | 1.76 | 0.00 | - | 2 | 1,452 | 36.63% |
| AMZN240920P00140000 | 2024-04-18 10:47AM EDT | 2024-09-20 | 2.20 | 2.14 | 2.20 | -0.04 | -1.79% | 300 | 7,773 | 34.42% |
| AMZN241018P00140000 | 2024-04-18 10:03AM EDT | 2024-10-18 | 2.75 | 2.53 | 2.61 | +0.09 | +3.38% | 113 | 1,257 | 33.42% |
| AMZN241115P00140000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 3.80 | 3.35 | 3.45 | 0.00 | - | 6 | 181 | 34.15% |
| AMZN241220P00140000 | 2024-04-18 10:15AM EDT | 2024-12-20 | 4.12 | 3.95 | 4.05 | +0.26 | +6.74% | 1 | 3,687 | 33.49% |
| AMZN250117P00140000 | 2024-04-18 10:59AM EDT | 2025-01-17 | 4.45 | 4.40 | 4.50 | -0.10 | -2.20% | 2 | 14,231 | 33.00% |
| AMZN250321P00140000 | 2024-04-17 1:29PM EDT | 2025-03-21 | 5.73 | 5.55 | 5.70 | 0.00 | - | 1 | 1,425 | 32.65% |
| AMZN250620P00140000 | 2024-04-17 1:33PM EDT | 2025-06-20 | 7.20 | 6.95 | 7.10 | 0.00 | - | 1 | 2,396 | 31.80% |
| AMZN250919P00140000 | 2024-04-11 11:29AM EDT | 2025-09-19 | 7.45 | 8.20 | 8.35 | 0.00 | - | 12 | 1,380 | 31.06% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 9.95 | 9.45 | 9.70 | 0.00 | - | 50 | 1,086 | 30.76% |
| AMZN260116P00140000 | 2024-04-18 10:32AM EDT | 2026-01-16 | 9.99 | 9.75 | 9.95 | -0.23 | -2.25% | 1 | 5,005 | 30.45% |
| AMZN260618P00140000 | 2024-04-16 3:52PM EDT | 2026-06-18 | 11.55 | 11.55 | 11.85 | 0.00 | - | 2 | 277 | 29.87% |
| AMZN261218P00140000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 13.56 | 13.00 | 14.05 | 0.00 | - | 127 | 124 | 29.47% |
© 2024 Yahoo. All rights reserved.