Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00210000 | 2024-04-26 3:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,884 | 100.00% |
| AMZN240503C00210000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.26 | +0.07 | +38.89% | 2,159 | 5,991 | 58.84% |
| AMZN240510C00210000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.48 | 0.46 | 0.51 | +0.21 | +77.78% | 762 | 941 | 49.71% |
| AMZN240517C00210000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.66 | 0.62 | 0.67 | +0.26 | +65.00% | 1,048 | 15,238 | 43.65% |
| AMZN240524C00210000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.84 | 0.80 | 0.87 | +0.31 | +58.49% | 238 | 1,077 | 40.50% |
| AMZN240531C00210000 | 2024-04-26 3:24PM EDT | 2024-05-31 | 0.98 | 0.90 | 1.05 | +0.35 | +55.56% | 133 | 712 | 38.16% |
| AMZN240621C00210000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 1.58 | 1.52 | 1.60 | +0.56 | +54.90% | 424 | 12,029 | 34.16% |
| AMZN240719C00210000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 2.40 | 2.33 | 2.47 | +0.79 | +49.07% | 304 | 6,686 | 32.14% |
| AMZN240816C00210000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.30 | +1.40 | +50.00% | 5,262 | 9,626 | 34.30% |
| AMZN240920C00210000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 5.43 | 5.25 | 5.50 | +1.41 | +35.07% | 516 | 9,806 | 33.28% |
| AMZN241018C00210000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 6.58 | 6.35 | 6.55 | +1.75 | +36.23% | 35 | 676 | 33.04% |
| AMZN241115C00210000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 8.40 | 8.25 | 8.55 | +1.95 | +30.23% | 7 | 812 | 34.95% |
| AMZN241220C00210000 | 2024-04-26 2:53PM EDT | 2024-12-20 | 9.41 | 9.50 | 9.70 | +1.83 | +24.14% | 22 | 739 | 34.48% |
| AMZN250117C00210000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 10.50 | 10.35 | 10.70 | +2.39 | +29.47% | 80 | 13,957 | 34.39% |
| AMZN250321C00210000 | 2024-04-26 1:16PM EDT | 2025-03-21 | 13.80 | 13.30 | 13.70 | +2.62 | +23.43% | 74 | 979 | 35.59% |
| AMZN250620C00210000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 17.40 | 17.00 | 17.50 | +3.37 | +24.02% | 3 | 3,224 | 36.60% |
| AMZN250919C00210000 | 2024-04-26 10:08AM EDT | 2025-09-19 | 19.45 | 20.50 | 21.05 | +2.02 | +11.59% | 2 | 442 | 37.43% |
| AMZN251219C00210000 | 2024-04-23 1:40PM EDT | 2025-12-19 | 23.40 | 23.80 | 24.35 | 0.00 | - | 14 | 953 | 38.09% |
| AMZN260116C00210000 | 2024-04-26 1:27PM EDT | 2026-01-16 | 25.14 | 24.65 | 25.20 | +3.44 | +15.85% | 4 | 947 | 38.14% |
| AMZN260618C00210000 | 2024-04-26 1:00PM EDT | 2026-06-18 | 30.90 | 29.85 | 30.55 | +4.52 | +17.13% | 2 | 473 | 39.31% |
| AMZN261218C00210000 | 2024-04-26 12:56PM EDT | 2026-12-18 | 36.20 | 35.00 | 36.95 | +5.20 | +16.77% | 2 | 30 | 40.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00210000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 37.10 | 28.00 | 31.30 | 0.00 | - | 53 | 0 | 221.29% |
| AMZN240503P00210000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 30.40 | 30.05 | 30.85 | -6.14 | -16.80% | 41 | 20 | 66.89% |
| AMZN240510P00210000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 30.56 | 30.00 | 31.25 | -0.94 | -2.98% | 22 | 20 | 56.35% |
| AMZN240517P00210000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 30.40 | 30.40 | 31.15 | -8.45 | -21.75% | 30 | 216 | 45.14% |
| AMZN240524P00210000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 30.88 | 30.15 | 31.45 | -7.98 | -20.54% | 1 | 2 | 42.75% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 28.95 | 32.85 | 0.00 | - | 1 | 2 | 49.40% |
| AMZN240621P00210000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 31.07 | 30.60 | 31.75 | +0.32 | +1.04% | 15 | 51 | 32.65% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 33.03 | 30.85 | 31.95 | +2.18 | +7.07% | 10 | 680 | 27.83% |
| AMZN240816P00210000 | 2024-04-23 10:38AM EDT | 2024-08-16 | 33.45 | 31.75 | 32.95 | 0.00 | - | 10 | 48 | 28.28% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 33.05 | 32.15 | 33.20 | +7.42 | +28.95% | 1 | 14 | 25.54% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 27.43% |
| AMZN241115P00210000 | 2024-04-25 1:46PM EDT | 2024-11-15 | 39.40 | 33.50 | 35.75 | 0.00 | - | 20 | 11 | 28.07% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 2024-12-20 | 29.92 | 34.20 | 35.35 | 0.00 | - | 5 | 13 | 25.09% |
| AMZN250117P00210000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 34.10 | 34.20 | 35.40 | +5.67 | +19.94% | 2 | 151 | 23.84% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 2025-03-21 | 41.50 | 35.85 | 36.70 | 0.00 | - | 1 | 58 | 23.76% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 37.70 | 37.40 | 38.55 | -2.35 | -5.87% | 3 | 111 | 23.81% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 2025-09-19 | 39.00 | 38.20 | 40.75 | 0.00 | - | 102 | 612 | 24.45% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 40.55 | 41.20 | 0.00 | - | 5 | 9 | 23.06% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 45.00 | 40.80 | 41.45 | 0.00 | - | 3 | 34 | 22.82% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 23.00% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 2026-12-18 | 42.75 | 43.95 | 47.30 | 0.00 | - | 2 | 201 | 23.68% |
© 2024 Yahoo. All rights reserved.