Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 482 | 100.00% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 212 | 56.25% |
| AMZN240503C00250000 | 2024-04-15 10:26AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 51.56% |
| AMZN240510C00250000 | 2024-04-15 10:43AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 20 | 47.07% |
| AMZN240517C00250000 | 2024-04-16 3:34PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 314 | 2,530 | 41.60% |
| AMZN240621C00250000 | 2024-04-16 11:10AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.19 | -0.02 | -9.09% | 1 | 715 | 34.13% |
| AMZN240719C00250000 | 2024-04-16 3:56PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.40 | -0.01 | -2.50% | 1 | 422 | 32.20% |
| AMZN240816C00250000 | 2024-04-16 11:47AM EDT | 2024-08-16 | 1.01 | 0.93 | 0.98 | +0.01 | +1.00% | 4 | 3,694 | 33.53% |
| AMZN240920C00250000 | 2024-04-16 2:59PM EDT | 2024-09-20 | 1.52 | 1.43 | 1.47 | -0.02 | -1.30% | 10 | 440 | 32.37% |
| AMZN241018C00250000 | 2024-04-16 3:11PM EDT | 2024-10-18 | 1.94 | 1.87 | 1.93 | -0.27 | -12.22% | 3 | 141 | 31.89% |
| AMZN241115C00250000 | 2024-04-16 10:25AM EDT | 2024-11-15 | 3.05 | 2.85 | 2.91 | -0.30 | -8.96% | 27 | 296 | 33.19% |
| AMZN241220C00250000 | 2024-04-16 3:54PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.60 | -0.05 | -1.37% | 74 | 818 | 32.75% |
| AMZN250117C00250000 | 2024-04-16 3:58PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.10 | -0.10 | -2.38% | 53 | 1,569 | 32.33% |
| AMZN250321C00250000 | 2024-04-15 3:53PM EDT | 2025-03-21 | 6.15 | 5.95 | 6.10 | 0.00 | - | 19 | 242 | 33.35% |
| AMZN250620C00250000 | 2024-04-16 3:49PM EDT | 2025-06-20 | 8.85 | 8.65 | 8.90 | -0.65 | -6.84% | 1 | 627 | 34.20% |
| AMZN250919C00250000 | 2024-04-15 3:49PM EDT | 2025-09-19 | 11.95 | 11.55 | 11.80 | 0.00 | - | 35 | 181 | 35.01% |
| AMZN251219C00250000 | 2024-04-16 12:24PM EDT | 2025-12-19 | 15.00 | 14.55 | 14.85 | -0.78 | -4.94% | 2 | 122 | 35.92% |
| AMZN260116C00250000 | 2024-04-16 3:34PM EDT | 2026-01-16 | 15.60 | 15.30 | 15.55 | -0.05 | -0.32% | 6 | 836 | 35.92% |
| AMZN260618C00250000 | 2024-04-15 11:47AM EDT | 2026-06-18 | 21.65 | 20.10 | 20.45 | 0.00 | - | 9 | 396 | 37.10% |
| AMZN261218C00250000 | 2024-04-16 3:57PM EDT | 2026-12-18 | 25.10 | 24.60 | 25.95 | -1.13 | -4.31% | 5 | 169 | 38.18% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 2024-04-26 | 71.57 | 65.05 | 67.75 | 0.00 | - | 2 | 0 | 114.26% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 60.53 | 66.30 | 67.05 | 0.00 | - | - | 0 | 54.83% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 66.20 | 67.30 | 0.00 | - | 1 | 0 | 21.62% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 66.00 | 68.10 | 0.00 | - | - | 2 | 24.33% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 66.85 | 68.95 | 0.00 | - | 2 | 11 | 19.93% |
| AMZN260116P00250000 | 2024-04-16 11:29AM EDT | 2026-01-16 | 68.20 | 67.60 | 70.35 | +4.50 | +7.06% | 1 | 14 | 20.60% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 68.90 | 71.35 | 0.00 | - | 1 | 11 | 19.98% |
| AMZN261218P00250000 | 2024-04-04 2:14PM EDT | 2026-12-18 | 70.55 | 68.95 | 72.75 | 0.00 | - | 1 | 2 | 19.71% |
© 2024 Yahoo. All rights reserved.