Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 50.00% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 25.00% |
| AMZN240510C00245000 | 2024-04-18 11:04AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| AMZN240517C00245000 | 2024-04-18 1:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 1,282 | 25.00% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| AMZN240621C00245000 | 2024-04-16 3:14PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 12.50% |
| AMZN240719C00245000 | 2024-04-18 1:57PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 12.50% |
| AMZN240816C00245000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 12.50% |
| AMZN240920C00245000 | 2024-04-18 9:57AM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| AMZN241018C00245000 | 2024-04-18 10:58AM EDT | 2024-10-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 302 | 12.50% |
| AMZN241115C00245000 | 2024-04-18 1:27PM EDT | 2024-11-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 6.25% |
| AMZN241220C00245000 | 2024-04-15 3:03PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 44 | 437 | 6.25% |
| AMZN250117C00245000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 6.25% |
| AMZN250321C00245000 | 2024-04-18 3:24PM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| AMZN250620C00245000 | 2024-04-17 3:40PM EDT | 2025-06-20 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| AMZN250919C00245000 | 2024-04-15 1:58PM EDT | 2025-09-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 6.25% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| AMZN260116C00245000 | 2024-04-12 3:32PM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 6.25% |
| AMZN260618C00245000 | 2024-04-18 10:17AM EDT | 2026-06-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 3.13% |
| AMZN261218C00245000 | 2024-04-08 12:26PM EDT | 2026-12-18 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 2024-04-19 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 22.49% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.