Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00220000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,040 | 128.13% |
| AMZN240503C00220000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,230 | 2,750 | 59.77% |
| AMZN240510C00220000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.18 | +0.05 | +45.45% | 747 | 1,287 | 50.39% |
| AMZN240517C00220000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.25 | +0.11 | +78.57% | 4,213 | 18,890 | 43.95% |
| AMZN240524C00220000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.38 | +0.14 | +66.67% | 30 | 176 | 41.26% |
| AMZN240531C00220000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.46 | +0.13 | +48.15% | 44 | 132 | 38.43% |
| AMZN240621C00220000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.77 | +0.27 | +56.25% | 262 | 3,812 | 34.05% |
| AMZN240719C00220000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 1.28 | 1.27 | 1.30 | +0.48 | +60.00% | 89 | 1,149 | 31.64% |
| AMZN240816C00220000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 2.62 | 2.50 | 2.64 | +0.84 | +47.19% | 100 | 1,186 | 33.67% |
| AMZN240920C00220000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 3.55 | 3.40 | 3.60 | +1.05 | +42.00% | 98 | 1,818 | 32.66% |
| AMZN241018C00220000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 4.25 | 4.15 | 4.40 | +1.10 | +34.92% | 499 | 530 | 32.22% |
| AMZN241115C00220000 | 2024-04-26 10:56AM EDT | 2024-11-15 | 5.75 | 5.95 | 6.15 | +1.52 | +35.93% | 2 | 273 | 34.19% |
| AMZN241220C00220000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 7.12 | 6.90 | 7.15 | +1.67 | +30.64% | 219 | 1,524 | 33.69% |
| AMZN250117C00220000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 7.90 | 7.75 | 8.05 | +2.00 | +33.90% | 575 | 13,794 | 33.62% |
| AMZN250321C00220000 | 2024-04-26 3:03PM EDT | 2025-03-21 | 10.45 | 10.40 | 10.75 | +2.48 | +31.12% | 22 | 702 | 34.74% |
| AMZN250620C00220000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 14.20 | 14.00 | 14.35 | +2.50 | +21.37% | 5 | 2,907 | 35.80% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 2025-09-19 | 15.79 | 17.25 | 17.75 | 0.00 | - | 2 | 156 | 36.64% |
| AMZN251219C00220000 | 2024-04-26 10:40AM EDT | 2025-12-19 | 19.77 | 20.45 | 20.95 | +0.82 | +4.33% | 5 | 497 | 37.32% |
| AMZN260116C00220000 | 2024-04-26 10:23AM EDT | 2026-01-16 | 20.30 | 21.20 | 21.75 | +2.44 | +13.66% | 6 | 2,021 | 37.34% |
| AMZN260618C00220000 | 2024-04-26 1:21PM EDT | 2026-06-18 | 27.10 | 26.55 | 27.00 | +3.99 | +17.27% | 2,798 | 2,391 | 38.54% |
| AMZN261218C00220000 | 2024-04-26 1:09PM EDT | 2026-12-18 | 32.30 | 31.40 | 32.70 | +4.30 | +15.36% | 4 | 387 | 39.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 39.60 | 40.45 | 0.00 | - | 40 | 0 | 170.31% |
| AMZN240503P00220000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 40.20 | 39.95 | 40.90 | -2.10 | -4.96% | 1 | 0 | 57.03% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 40.10 | 40.60 | 0.00 | - | - | 0 | 52.15% |
| AMZN240517P00220000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 40.10 | 40.05 | 40.85 | -2.15 | -5.09% | 12 | 0 | 49.41% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 38.55 | 42.50 | 0.00 | - | 1 | 0 | 55.76% |
| AMZN240621P00220000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 50.95 | 39.05 | 42.15 | 0.00 | - | 1 | 5 | 42.05% |
| AMZN240719P00220000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 52.74 | 39.35 | 42.15 | 0.00 | - | 40 | 41 | 34.44% |
| AMZN240816P00220000 | 2024-04-26 1:16PM EDT | 2024-08-16 | 40.45 | 41.00 | 41.30 | -7.50 | -15.64% | 50 | 26 | 25.23% |
| AMZN240920P00220000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 42.14 | 40.80 | 41.70 | 0.00 | - | 122 | 35 | 24.12% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 44.15 | 42.00 | 42.80 | 0.00 | - | 2 | 17 | 22.57% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 42.15 | 43.70 | 0.00 | - | 2 | 81 | 23.68% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 53.18 | 43.35 | 44.50 | 0.00 | - | 1 | 3 | 23.00% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 46.20 | 44.15 | 45.45 | 0.00 | - | 2 | 8 | 22.04% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 44.95 | 47.85 | 0.00 | - | 2 | 10 | 23.51% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 46.95 | 48.60 | 0.00 | - | 9 | 12 | 22.63% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 51.30 | 47.60 | 48.20 | 0.00 | - | 10 | 26 | 21.62% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 49.25 | 50.10 | 0.00 | - | 3 | 5 | 21.49% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 50.95 | 52.25 | 0.00 | - | 1 | 2 | 21.39% |
© 2024 Yahoo. All rights reserved.