Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,710 | 106.25% |
| AMZN240503C00225000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 268 | 3,325 | 57.42% |
| AMZN240510C00225000 | 2024-04-24 10:13AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 41 | 260 | 51.37% |
| AMZN240517C00225000 | 2024-04-24 1:52PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | 0.00 | - | 214 | 2,625 | 44.04% |
| AMZN240524C00225000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 0.16 | 0.08 | 0.21 | -0.06 | -27.27% | 2 | 252 | 42.43% |
| AMZN240531C00225000 | 2024-04-24 10:02AM EDT | 2024-05-31 | 0.25 | 0.11 | 0.25 | +0.05 | +25.00% | 1 | 27 | 39.31% |
| AMZN240621C00225000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.40 | -0.06 | -14.29% | 39 | 3,214 | 34.03% |
| AMZN240719C00225000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 0.70 | 0.68 | 0.72 | -0.16 | -18.60% | 9 | 1,000 | 31.37% |
| AMZN240816C00225000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 1.59 | 1.52 | 1.59 | -0.24 | -13.11% | 7 | 3,417 | 32.83% |
| AMZN240920C00225000 | 2024-04-24 2:49PM EDT | 2024-09-20 | 2.25 | 2.20 | 2.29 | -0.40 | -15.09% | 2 | 3,914 | 31.76% |
| AMZN241018C00225000 | 2024-04-24 2:55PM EDT | 2024-10-18 | 2.85 | 2.75 | 2.89 | -0.55 | -16.18% | 1 | 565 | 31.25% |
| AMZN241115C00225000 | 2024-04-24 3:23PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.30 | -0.57 | -11.70% | 501 | 805 | 33.14% |
| AMZN241220C00225000 | 2024-04-23 1:55PM EDT | 2024-12-20 | 5.77 | 5.05 | 5.20 | 0.00 | - | 6 | 584 | 32.82% |
| AMZN250117C00225000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.90 | -0.80 | -12.03% | 49 | 1,490 | 32.59% |
| AMZN250321C00225000 | 2024-04-24 1:09PM EDT | 2025-03-21 | 8.25 | 7.95 | 8.30 | -0.85 | -9.34% | 36 | 981 | 33.77% |
| AMZN250620C00225000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 11.58 | 11.25 | 11.50 | -0.57 | -4.69% | 8 | 3,862 | 34.75% |
| AMZN250919C00225000 | 2024-04-22 9:44AM EDT | 2025-09-19 | 15.45 | 14.30 | 14.60 | 0.00 | - | 2 | 373 | 35.56% |
| AMZN251219C00225000 | 2024-04-22 11:49AM EDT | 2025-12-19 | 17.53 | 17.40 | 17.75 | 0.00 | - | 1 | 505 | 36.43% |
| AMZN260116C00225000 | 2024-04-24 2:00PM EDT | 2026-01-16 | 18.70 | 18.15 | 18.50 | -1.15 | -5.79% | 26 | 565 | 36.45% |
| AMZN260618C00225000 | 2024-04-24 12:36PM EDT | 2026-06-18 | 23.20 | 22.95 | 23.50 | +0.20 | +0.87% | 2 | 585 | 37.66% |
| AMZN261218C00225000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 28.30 | 26.55 | 29.00 | -0.15 | -0.53% | 1 | 70 | 38.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 2024-04-26 | 39.45 | 47.95 | 49.50 | 0.00 | - | 36 | 0 | 175.78% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 47.85 | 49.45 | 0.00 | - | 11 | 0 | 65.85% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 41.05 | 47.90 | 48.75 | 0.00 | - | 5 | 1 | 33.13% |
| AMZN240719P00225000 | 2024-04-22 10:19AM EDT | 2024-07-19 | 48.60 | 47.75 | 49.05 | 0.00 | - | 1 | 4 | 30.66% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 47.90 | 49.20 | 0.00 | - | 14 | 5 | 27.86% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 48.00 | 49.40 | 0.00 | - | - | 11 | 25.62% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 48.05 | 49.20 | 0.00 | - | 21 | 23 | 22.38% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN241220P00225000 | 2024-03-11 10:58AM EDT | 2024-12-20 | 52.49 | 42.25 | 42.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN250117P00225000 | 2024-04-23 2:25PM EDT | 2025-01-17 | 46.93 | 49.15 | 49.80 | 0.00 | - | 1 | 32 | 20.75% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 49.65 | 51.90 | 0.00 | - | 5 | 512 | 24.33% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 44.71 | 49.55 | 51.80 | 0.00 | - | 1 | 20 | 21.35% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 51.95 | 53.55 | 0.00 | - | 8 | 90 | 20.65% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 52.35 | 53.75 | 0.00 | - | 8 | 16 | 20.48% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 22.71% |
© 2024 Yahoo. All rights reserved.