Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00165000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| AMZN240426C00165000 | 2024-04-17 3:43PM EDT | 2024-04-26 | 16.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240503C00165000 | 2024-04-17 2:53PM EDT | 2024-05-03 | 18.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-04-17 2:57PM EDT | 2024-05-10 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240517C00165000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-04-16 12:51PM EDT | 2024-05-24 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240531C00165000 | 2024-04-17 3:51PM EDT | 2024-05-31 | 20.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240621C00165000 | 2024-04-17 3:06PM EDT | 2024-06-21 | 21.53 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AMZN240719C00165000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN240816C00165000 | 2024-04-17 2:36PM EDT | 2024-08-16 | 25.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-04-17 12:57PM EDT | 2024-09-20 | 26.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN241018C00165000 | 2024-04-17 12:46PM EDT | 2024-10-18 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-04-16 11:34AM EDT | 2024-11-15 | 32.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00165000 | 2024-04-17 2:21PM EDT | 2024-12-20 | 32.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250117C00165000 | 2024-04-17 3:32PM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250321C00165000 | 2024-04-17 3:54PM EDT | 2025-03-21 | 36.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00165000 | 2024-04-17 12:59PM EDT | 2025-06-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250919C00165000 | 2024-04-12 12:45PM EDT | 2025-09-19 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-04-17 3:10PM EDT | 2025-12-19 | 46.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00165000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 47.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260618C00165000 | 2024-04-17 10:36AM EDT | 2026-06-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218C00165000 | 2024-04-17 11:47AM EDT | 2026-12-18 | 57.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00165000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| AMZN240426P00165000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| AMZN240503P00165000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.85 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| AMZN240510P00165000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 2.14 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AMZN240517P00165000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 6.25% |
| AMZN240524P00165000 | 2024-04-17 3:52PM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AMZN240531P00165000 | 2024-04-17 2:16PM EDT | 2024-05-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AMZN240621P00165000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 3.74 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| AMZN240719P00165000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 4.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMZN240816P00165000 | 2024-04-17 3:53PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AMZN240920P00165000 | 2024-04-17 2:35PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN241018P00165000 | 2024-04-17 3:36PM EDT | 2024-10-18 | 7.72 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| AMZN241115P00165000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN241220P00165000 | 2024-04-17 1:44PM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN250117P00165000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN250321P00165000 | 2024-04-17 1:11PM EDT | 2025-03-21 | 12.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN250919P00165000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN251219P00165000 | 2024-04-16 12:38PM EDT | 2025-12-19 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260116P00165000 | 2024-04-16 10:35AM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN260618P00165000 | 2024-04-16 10:25AM EDT | 2026-06-18 | 19.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AMZN261218P00165000 | 2024-04-15 3:12PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.