Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-26 12:01PM EDT | 2024-04-26 | 84.25 | 83.50 | 85.85 | +4.47 | +5.60% | 2 | 2 | 476.56% |
| AMZN240517C00095000 | 2024-04-26 12:01PM EDT | 2024-05-17 | 84.57 | 83.90 | 85.90 | +4.06 | +5.04% | 2 | 40 | 125.29% |
| AMZN240621C00095000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 85.22 | 84.10 | 86.75 | +7.42 | +9.54% | 2 | 20,799 | 93.12% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 83.95 | 87.55 | 0.00 | - | 50 | 985 | 81.57% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 84.50 | 88.45 | 0.00 | - | - | 3 | 78.97% |
| AMZN240920C00095000 | 2024-04-26 2:54PM EDT | 2024-09-20 | 86.44 | 85.80 | 88.40 | +2.74 | +3.27% | 38 | 1,772 | 74.13% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 67.08% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 38.48% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 86.75 | 90.70 | 0.00 | - | 1 | 2,958 | 67.09% |
| AMZN250117C00095000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 89.24 | 88.00 | 90.55 | +7.39 | +9.03% | 4 | 2,363 | 65.96% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 89.40 | 91.65 | 0.00 | - | 3 | 9 | 64.08% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 90.00 | 93.90 | 0.00 | - | 1 | 569 | 61.17% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 91.55 | 95.45 | 0.00 | - | 1 | 6 | 59.59% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 93.55 | 93.65 | 96.50 | -7.33 | -7.27% | 1 | 455 | 58.59% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 93.85 | 97.15 | 0.00 | - | 2 | 57 | 58.22% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 96.35 | 99.85 | 0.00 | - | 1 | 20 | 57.28% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 98.70 | 102.60 | 0.00 | - | 3 | 6 | 55.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 381.25% |
| AMZN240517P00095000 | 2024-04-25 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 2,640 | 85.94% |
| AMZN240621P00095000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 21 | 28,108 | 63.67% |
| AMZN240719P00095000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.13 | 0.00 | - | 10 | 1,077 | 54.69% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.16 | 0.22 | 0.00 | - | 1 | 47 | 52.30% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.29 | 0.00 | - | 10 | 3,768 | 48.58% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.30 | 0.37 | 0.00 | - | 50 | 73 | 46.29% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 0.52 | 0.47 | 0.54 | 0.00 | - | 2 | 101 | 45.78% |
| AMZN241220P00095000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 0.64 | 0.63 | 0.66 | -0.09 | -12.33% | 303 | 684 | 43.82% |
| AMZN250117P00095000 | 2024-04-26 2:44PM EDT | 2025-01-17 | 0.81 | 0.78 | 0.83 | -0.04 | -4.71% | 1 | 12,052 | 43.29% |
| AMZN250321P00095000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 1.12 | 1.05 | 1.10 | -0.11 | -8.94% | 10 | 122 | 41.19% |
| AMZN250620P00095000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 1.73 | 1.46 | 1.55 | 0.00 | - | 80 | 6,413 | 39.27% |
| AMZN250919P00095000 | 2024-04-25 1:18PM EDT | 2025-09-19 | 2.22 | 1.92 | 2.05 | 0.00 | - | 2 | 79 | 38.02% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 2.76 | 2.45 | 2.50 | 0.00 | - | 2 | 10,826 | 36.82% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 2.52 | 2.64 | 0.00 | - | 1 | 3,394 | 36.51% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 3.25 | 3.40 | 0.00 | - | 10 | 157 | 35.09% |
| AMZN261218P00095000 | 2024-04-25 1:22PM EDT | 2026-12-18 | 4.75 | 3.75 | 4.45 | 0.00 | - | 3 | 12 | 34.20% |
© 2024 Yahoo. All rights reserved.