Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00240000 | 2024-04-16 3:16PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 200 | 50.00% |
| AMZN240503C00240000 | 2024-04-18 2:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240510C00240000 | 2024-04-18 3:06PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,037 | 25.00% |
| AMZN240517C00240000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AMZN240524C00240000 | 2024-04-18 9:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621C00240000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 81 | 759 | 12.50% |
| AMZN240719C00240000 | 2024-04-18 10:51AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240816C00240000 | 2024-04-18 3:43PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240920C00240000 | 2024-04-18 1:49PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN241018C00240000 | 2024-04-18 1:36PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN241115C00240000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 3.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN241220C00240000 | 2024-04-18 2:41PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 543 | 6.25% |
| AMZN250117C00240000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-04-18 1:19PM EDT | 2025-06-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 6.25% |
| AMZN250919C00240000 | 2024-04-18 11:05AM EDT | 2025-09-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116C00240000 | 2024-04-18 2:19PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN260618C00240000 | 2024-04-17 3:24PM EDT | 2026-06-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-04-18 1:36PM EDT | 2026-12-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-16 12:24PM EDT | 2024-08-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00240000 | 2024-03-04 11:31AM EDT | 2024-12-20 | 60.50 | 57.35 | 58.10 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 23.91% |
| AMZN250321P00240000 | 2024-04-02 12:58PM EDT | 2025-03-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 17.81% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 21.74% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.