Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 2024-04-26 | 76.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240503C00100000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 74.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN240510C00100000 | 2024-04-19 1:37PM EDT | 2024-05-10 | 75.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00100000 | 2024-04-22 2:44PM EDT | 2024-06-21 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00100000 | 2024-04-15 2:41PM EDT | 2024-07-19 | 85.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240920C00100000 | 2024-04-22 12:00PM EDT | 2024-09-20 | 78.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241018C00100000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 77.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00100000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 82.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250321C00100000 | 2024-04-22 1:17PM EDT | 2025-03-21 | 82.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219C00100000 | 2024-04-22 12:46PM EDT | 2025-12-19 | 87.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN260116C00100000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 89.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00100000 | 2024-04-19 1:43PM EDT | 2026-06-18 | 89.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00100000 | 2024-04-19 3:56PM EDT | 2026-12-18 | 92.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00100000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AMZN240719P00100000 | 2024-04-19 2:36PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240816P00100000 | 2024-04-22 2:31PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00100000 | 2024-04-22 1:51PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115P00100000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241220P00100000 | 2024-04-22 2:50PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN250117P00100000 | 2024-04-22 12:39PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| AMZN250321P00100000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00100000 | 2024-04-22 3:56PM EDT | 2025-06-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250919P00100000 | 2024-04-22 10:36AM EDT | 2025-09-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN251219P00100000 | 2024-04-22 9:33AM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116P00100000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN260618P00100000 | 2024-04-22 2:26PM EDT | 2026-06-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN261218P00100000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.