Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-04-24 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| AMZN240621C00260000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| AMZN240719C00260000 | 2024-04-24 10:02AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240816C00260000 | 2024-04-23 9:35AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240920C00260000 | 2024-04-24 12:24PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241018C00260000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115C00260000 | 2024-04-24 2:44PM EDT | 2024-11-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220C00260000 | 2024-04-24 12:08PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117C00260000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN250321C00260000 | 2024-04-24 3:07PM EDT | 2025-03-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| AMZN250919C00260000 | 2024-04-19 1:01PM EDT | 2025-09-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219C00260000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN260116C00260000 | 2024-04-24 1:28PM EDT | 2026-01-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| AMZN260618C00260000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN261218C00260000 | 2024-04-24 1:52PM EDT | 2026-12-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.20 | 79.80 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 22.58% |
| AMZN260116P00260000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.