Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-25 11:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 2,997 | 78.13% |
| AMZN240503C00205000 | 2024-04-25 1:18PM EDT | 2024-05-03 | 0.27 | 0.25 | 0.28 | -0.06 | -18.18% | 374 | 5,758 | 61.52% |
| AMZN240510C00205000 | 2024-04-25 1:06PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.42 | -0.13 | -23.64% | 129 | 1,865 | 50.15% |
| AMZN240517C00205000 | 2024-04-25 1:16PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.56 | -0.20 | -26.67% | 2,790 | 11,688 | 44.68% |
| AMZN240524C00205000 | 2024-04-25 11:39AM EDT | 2024-05-24 | 0.64 | 0.68 | 0.72 | -0.32 | -33.33% | 8 | 1,994 | 41.41% |
| AMZN240531C00205000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.80 | 0.77 | 0.83 | -0.30 | -27.27% | 77 | 830 | 38.57% |
| AMZN240621C00205000 | 2024-04-25 12:44PM EDT | 2024-06-21 | 1.29 | 1.26 | 1.30 | -0.51 | -28.33% | 184 | 5,900 | 34.61% |
| AMZN240719C00205000 | 2024-04-25 1:14PM EDT | 2024-07-19 | 1.96 | 1.94 | 1.99 | -0.63 | -24.32% | 267 | 4,265 | 32.22% |
| AMZN240816C00205000 | 2024-04-25 1:11PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.55 | -1.00 | -22.22% | 390 | 12,560 | 34.14% |
| AMZN240920C00205000 | 2024-04-25 12:15PM EDT | 2024-09-20 | 4.55 | 4.55 | 4.60 | -1.15 | -20.18% | 125 | 3,772 | 33.05% |
| AMZN241018C00205000 | 2024-04-25 1:11PM EDT | 2024-10-18 | 5.50 | 5.45 | 5.50 | -1.15 | -17.29% | 59 | 461 | 32.69% |
| AMZN241115C00205000 | 2024-04-25 11:19AM EDT | 2024-11-15 | 6.98 | 7.20 | 7.35 | -1.72 | -19.77% | 6 | 434 | 34.64% |
| AMZN241220C00205000 | 2024-04-25 11:57AM EDT | 2024-12-20 | 8.30 | 8.35 | 8.50 | -1.45 | -14.87% | 147 | 1,774 | 34.36% |
| AMZN250117C00205000 | 2024-04-25 1:03PM EDT | 2025-01-17 | 9.45 | 9.25 | 9.35 | -1.50 | -13.70% | 72 | 1,914 | 34.12% |
| AMZN250321C00205000 | 2024-04-25 11:14AM EDT | 2025-03-21 | 11.82 | 12.00 | 12.10 | -1.28 | -9.77% | 21 | 564 | 35.24% |
| AMZN250620C00205000 | 2024-04-25 11:56AM EDT | 2025-06-20 | 15.50 | 15.50 | 15.75 | -1.82 | -10.51% | 10 | 3,333 | 36.37% |
| AMZN250919C00205000 | 2024-04-25 10:33AM EDT | 2025-09-19 | 18.65 | 18.85 | 19.10 | -3.98 | -17.59% | 14 | 66 | 37.18% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 25.05 | 22.05 | 22.25 | 0.00 | - | 5 | 2,525 | 37.86% |
| AMZN260116C00205000 | 2024-04-25 12:38PM EDT | 2026-01-16 | 22.95 | 22.80 | 23.10 | -3.70 | -13.88% | 2 | 895 | 37.95% |
| AMZN260618C00205000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 26.00 | 27.85 | 28.20 | -4.28 | -14.13% | 20 | 239 | 39.11% |
| AMZN261218C00205000 | 2024-04-25 10:45AM EDT | 2026-12-18 | 32.90 | 32.60 | 34.45 | -2.28 | -6.48% | 4 | 166 | 40.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 32.55 | 32.95 | 0.00 | - | 87 | 0 | 123.05% |
| AMZN240503P00205000 | 2024-04-25 10:47AM EDT | 2024-05-03 | 34.29 | 32.50 | 33.05 | +5.79 | +20.32% | 15 | 38 | 59.28% |
| AMZN240510P00205000 | 2024-04-24 12:05PM EDT | 2024-05-10 | 28.50 | 32.70 | 33.25 | 0.00 | - | 6 | 48 | 50.29% |
| AMZN240517P00205000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 28.05 | 32.90 | 33.20 | 0.00 | - | 51 | 227 | 46.05% |
| AMZN240524P00205000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 36.21 | 32.80 | 33.55 | +7.74 | +27.19% | 1 | 0 | 44.78% |
| AMZN240531P00205000 | 2024-04-25 12:06PM EDT | 2024-05-31 | 32.97 | 32.60 | 33.85 | +4.77 | +16.91% | 1 | 3 | 43.26% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 32.80 | 33.65 | 0.00 | - | 9 | 53 | 33.03% |
| AMZN240719P00205000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 31.83 | 33.45 | 33.90 | 0.00 | - | 2 | 37 | 28.69% |
| AMZN240816P00205000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 29.69 | 34.05 | 34.50 | 0.00 | - | 1 | 32 | 27.78% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 34.60 | 35.20 | 0.00 | - | 2 | 33 | 26.88% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 34.75 | 35.20 | 0.00 | - | 1 | 17 | 24.67% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 35.65 | 36.20 | 0.00 | - | 1 | 4 | 25.73% |
| AMZN241220P00205000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 31.12 | 35.85 | 36.75 | 0.00 | - | 250 | 273 | 25.11% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 36.40 | 36.75 | 0.00 | - | 2 | 91 | 23.76% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 37.55 | 38.15 | 0.00 | - | 1 | 2 | 24.10% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 38.10 | 39.95 | 0.00 | - | 2 | 251 | 24.24% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 21.43% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 37.70 | 41.50 | 42.25 | 0.00 | - | 100 | 939 | 22.67% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 43.55 | 44.20 | 0.00 | - | 50 | 59 | 22.44% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 42.63 | 44.80 | 46.35 | 0.00 | - | 150 | 1,523 | 22.24% |
© 2024 Yahoo. All rights reserved.