Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.23 | 0.00 | 0.00 | 0.00 | - | 41,682 | 0 | 0.78% |
| AMZN240503C00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4,403 | 0 | 0.39% |
| AMZN240510C00180000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 7.27 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.39% |
| AMZN240517C00180000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2,527 | 0 | 0.39% |
| AMZN240524C00180000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.39% |
| AMZN240531C00180000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.20% |
| AMZN240621C00180000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 0.20% |
| AMZN240719C00180000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 0.20% |
| AMZN240816C00180000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 14.61 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.20% |
| AMZN240920C00180000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 0.10% |
| AMZN241018C00180000 | 2024-04-23 3:36PM EDT | 2024-10-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.10% |
| AMZN241115C00180000 | 2024-04-23 3:16PM EDT | 2024-11-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.10% |
| AMZN241220C00180000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 21.54 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.10% |
| AMZN250117C00180000 | 2024-04-23 3:57PM EDT | 2025-01-17 | 22.76 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.10% |
| AMZN250321C00180000 | 2024-04-23 2:48PM EDT | 2025-03-21 | 26.05 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.10% |
| AMZN250620C00180000 | 2024-04-23 3:38PM EDT | 2025-06-20 | 29.85 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.10% |
| AMZN250919C00180000 | 2024-04-22 1:26PM EDT | 2025-09-19 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| AMZN251219C00180000 | 2024-04-23 3:19PM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| AMZN260116C00180000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 37.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| AMZN260618C00180000 | 2024-04-23 1:30PM EDT | 2026-06-18 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| AMZN261218C00180000 | 2024-04-23 3:46PM EDT | 2026-12-18 | 47.81 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5,132 | 0 | 0.00% |
| AMZN240503P00180000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3,424 | 0 | 0.00% |
| AMZN240510P00180000 | 2024-04-23 3:48PM EDT | 2024-05-10 | 7.18 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AMZN240517P00180000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| AMZN240524P00180000 | 2024-04-23 2:36PM EDT | 2024-05-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMZN240531P00180000 | 2024-04-23 3:53PM EDT | 2024-05-31 | 8.18 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMZN240621P00180000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| AMZN240719P00180000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| AMZN240816P00180000 | 2024-04-23 3:02PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240920P00180000 | 2024-04-23 2:39PM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN241018P00180000 | 2024-04-23 3:21PM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AMZN241115P00180000 | 2024-04-23 10:06AM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN241220P00180000 | 2024-04-23 3:51PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| AMZN250117P00180000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AMZN250321P00180000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 18.42 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250620P00180000 | 2024-04-22 9:41AM EDT | 2025-06-20 | 21.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00180000 | 2024-04-23 11:04AM EDT | 2025-09-19 | 23.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN251219P00180000 | 2024-04-22 2:34PM EDT | 2025-12-19 | 24.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116P00180000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN260618P00180000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00180000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 29.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.