Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,508 | 18,764 | 25.00% |
| AMZN240503C00185000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6,465 | 14,400 | 12.50% |
| AMZN240510C00185000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,459 | 5,032 | 6.25% |
| AMZN240517C00185000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2,692 | 26,724 | 6.25% |
| AMZN240524C00185000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 4.19 | 0.00 | 0.00 | 0.00 | - | 472 | 1,264 | 6.25% |
| AMZN240531C00185000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 276 | 523 | 6.25% |
| AMZN240621C00185000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 996 | 20,133 | 3.13% |
| AMZN240719C00185000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 752 | 6,068 | 3.13% |
| AMZN240816C00185000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 363 | 2,280 | 3.13% |
| AMZN240920C00185000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 514 | 8,537 | 3.13% |
| AMZN241018C00185000 | 2024-04-25 3:55PM EDT | 2024-10-18 | 12.18 | 0.00 | 0.00 | 0.00 | - | 62 | 787 | 1.56% |
| AMZN241115C00185000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 14.55 | 0.00 | 0.00 | 0.00 | - | 36 | 987 | 1.56% |
| AMZN241220C00185000 | 2024-04-25 3:04PM EDT | 2024-12-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 92 | 1,236 | 1.56% |
| AMZN250117C00185000 | 2024-04-25 3:29PM EDT | 2025-01-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 242 | 8,658 | 1.56% |
| AMZN250321C00185000 | 2024-04-25 10:50AM EDT | 2025-03-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 51 | 715 | 1.56% |
| AMZN250620C00185000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 23.69 | 0.00 | 0.00 | 0.00 | - | 45 | 2,872 | 1.56% |
| AMZN250919C00185000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 1.56% |
| AMZN251219C00185000 | 2024-04-25 9:50AM EDT | 2025-12-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,075 | 1.56% |
| AMZN260116C00185000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 31.44 | 0.00 | 0.00 | 0.00 | - | 2,044 | 1,449 | 0.78% |
| AMZN260618C00185000 | 2024-04-25 2:52PM EDT | 2026-06-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 9 | 5,470 | 0.78% |
| AMZN261218C00185000 | 2024-04-25 1:37PM EDT | 2026-12-18 | 41.34 | 0.00 | 0.00 | 0.00 | - | 9 | 433 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 11.59 | 0.00 | 0.00 | 0.00 | - | 406 | 2,281 | 0.00% |
| AMZN240503P00185000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 14.15 | 0.00 | 0.00 | 0.00 | - | 288 | 7,050 | 0.00% |
| AMZN240510P00185000 | 2024-04-25 3:43PM EDT | 2024-05-10 | 14.44 | 0.00 | 0.00 | 0.00 | - | 32 | 718 | 0.00% |
| AMZN240517P00185000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 160 | 13,811 | 0.00% |
| AMZN240524P00185000 | 2024-04-25 2:14PM EDT | 2024-05-24 | 15.30 | 0.00 | 0.00 | 0.00 | - | 233 | 1,422 | 0.00% |
| AMZN240531P00185000 | 2024-04-25 2:47PM EDT | 2024-05-31 | 15.93 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN240621P00185000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8,221 | 0.00% |
| AMZN240719P00185000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 40 | 3,782 | 0.00% |
| AMZN240816P00185000 | 2024-04-25 1:31PM EDT | 2024-08-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,375 | 0.00% |
| AMZN240920P00185000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 19.19 | 0.00 | 0.00 | 0.00 | - | 26 | 2,038 | 0.00% |
| AMZN241018P00185000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 99 | 609 | 0.00% |
| AMZN241115P00185000 | 2024-04-25 3:00PM EDT | 2024-11-15 | 21.45 | 0.00 | 0.00 | 0.00 | - | 71 | 380 | 0.00% |
| AMZN241220P00185000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 20.04 | 0.00 | 0.00 | 0.00 | - | 60 | 1,331 | 0.00% |
| AMZN250117P00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 22.26 | 0.00 | 0.00 | 0.00 | - | 69 | 7,139 | 0.00% |
| AMZN250321P00185000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,169 | 0.00% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 2025-06-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 12 | 674 | 0.00% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 313 | 0.00% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 24 | 583 | 0.00% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 699 | 0.00% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 33.27 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 0.00% |
| AMZN261218P00185000 | 2024-04-25 10:14AM EDT | 2026-12-18 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
© 2024 Yahoo. All rights reserved.