Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00110000 | 2024-04-19 3:22PM EDT | 2024-04-19 | 64.40 | 64.00 | 65.20 | -5.10 | -7.34% | 21 | 1,695 | 501.56% |
| AMZN240426C00110000 | 2024-04-16 11:28AM EDT | 2024-04-26 | 74.65 | 64.30 | 65.20 | 0.00 | - | 2 | 8 | 138.67% |
| AMZN240510C00110000 | 2024-04-09 10:59AM EDT | 2024-05-10 | 76.24 | 64.35 | 65.70 | 0.00 | - | 4 | 34 | 100.10% |
| AMZN240517C00110000 | 2024-04-19 1:53PM EDT | 2024-05-17 | 66.26 | 64.75 | 65.60 | -3.74 | -5.34% | 1 | 577 | 92.38% |
| AMZN240524C00110000 | 2024-04-18 11:15AM EDT | 2024-05-24 | 73.01 | 63.35 | 67.25 | 0.00 | - | 3 | 1 | 86.18% |
| AMZN240531C00110000 | 2024-04-18 11:15AM EDT | 2024-05-31 | 73.03 | 63.75 | 66.90 | 0.00 | - | 3 | 4 | 79.44% |
| AMZN240621C00110000 | 2024-04-19 2:54PM EDT | 2024-06-21 | 65.37 | 65.50 | 66.30 | -5.00 | -7.11% | 9 | 4,018 | 73.95% |
| AMZN240719C00110000 | 2024-04-05 12:04PM EDT | 2024-07-19 | 77.60 | 65.55 | 66.85 | 0.00 | - | 2 | 29 | 64.82% |
| AMZN240816C00110000 | 2024-04-04 2:27PM EDT | 2024-08-16 | 75.90 | 65.50 | 68.65 | 0.00 | - | 1,012 | 2,058 | 63.64% |
| AMZN240920C00110000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 68.15 | 66.80 | 69.00 | -8.80 | -11.44% | 5 | 5,152 | 60.86% |
| AMZN241018C00110000 | 2024-04-10 2:17PM EDT | 2024-10-18 | 79.43 | 66.90 | 69.90 | 0.00 | - | 1 | 4 | 58.51% |
| AMZN241115C00110000 | 2024-04-08 11:19AM EDT | 2024-11-15 | 81.07 | 67.85 | 70.65 | 0.00 | - | 1 | 2 | 58.19% |
| AMZN241220C00110000 | 2024-04-05 12:43PM EDT | 2024-12-20 | 80.87 | 68.85 | 71.35 | 0.00 | - | 2 | 111 | 57.10% |
| AMZN250117C00110000 | 2024-04-19 2:54PM EDT | 2025-01-17 | 70.00 | 70.45 | 71.35 | -5.65 | -7.47% | 58 | 4,157 | 56.84% |
| AMZN250321C00110000 | 2024-04-11 11:15AM EDT | 2025-03-21 | 84.07 | 71.45 | 73.45 | 0.00 | - | 1 | 23 | 55.76% |
| AMZN250620C00110000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 74.48 | 74.05 | 74.85 | -6.27 | -7.76% | 1 | 1,135 | 54.35% |
| AMZN250919C00110000 | 2024-04-19 3:35PM EDT | 2025-09-19 | 76.00 | 76.00 | 76.85 | -5.35 | -6.58% | 10 | 68 | 53.53% |
| AMZN251219C00110000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 77.33 | 78.00 | 78.90 | -9.80 | -11.25% | 35 | 3,646 | 53.19% |
| AMZN260116C00110000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 87.34 | 78.45 | 79.45 | 0.00 | - | 1 | 194 | 52.91% |
| AMZN260618C00110000 | 2024-04-19 1:59PM EDT | 2026-06-18 | 83.01 | 81.40 | 82.80 | -10.24 | -10.98% | 4 | 201 | 52.56% |
| AMZN261218C00110000 | 2024-04-19 1:59PM EDT | 2026-12-18 | 86.03 | 83.25 | 87.20 | -4.37 | -4.83% | 36 | 20 | 51.79% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00110000 | 2024-04-17 1:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,223 | 281.25% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 106.25% |
| AMZN240503P00110000 | 2024-04-18 9:30AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 14 | 85.94% |
| AMZN240517P00110000 | 2024-04-19 12:32PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,013 | 7,901 | 67.38% |
| AMZN240621P00110000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 3 | 23,368 | 52.10% |
| AMZN240719P00110000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.31 | +0.07 | +31.82% | 1,509 | 3,135 | 47.02% |
| AMZN240816P00110000 | 2024-04-18 12:00PM EDT | 2024-08-16 | 0.56 | 0.52 | 0.55 | +0.16 | +40.00% | 6 | 70 | 45.48% |
| AMZN240920P00110000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 0.70 | 0.64 | 0.71 | +0.17 | +32.08% | 3 | 11,221 | 42.02% |
| AMZN241018P00110000 | 2024-04-15 2:31PM EDT | 2024-10-18 | 0.68 | 0.84 | 0.88 | 0.00 | - | 2 | 134 | 40.39% |
| AMZN241115P00110000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 1.21 | 1.18 | 1.25 | +0.17 | +16.35% | 13 | 559 | 40.60% |
| AMZN241220P00110000 | 2024-04-17 11:48AM EDT | 2024-12-20 | 1.26 | 1.47 | 1.52 | 0.00 | - | 8 | 617 | 39.36% |
| AMZN250117P00110000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 1.82 | 1.74 | 1.78 | +0.26 | +16.67% | 420 | 19,567 | 38.76% |
| AMZN250321P00110000 | 2024-04-19 2:29PM EDT | 2025-03-21 | 2.33 | 2.26 | 2.36 | +0.24 | +11.48% | 2 | 308 | 37.62% |
| AMZN250620P00110000 | 2024-04-19 1:12PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.15 | +0.37 | +13.81% | 12 | 3,856 | 36.24% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 3.75 | 3.95 | 0.00 | - | 10 | 109 | 35.28% |
| AMZN251219P00110000 | 2024-04-15 1:37PM EDT | 2025-12-19 | 3.99 | 4.55 | 4.70 | 0.00 | - | 37 | 10,474 | 34.44% |
| AMZN260116P00110000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 4.80 | 4.65 | 4.85 | +0.70 | +17.07% | 51 | 3,893 | 34.03% |
| AMZN260618P00110000 | 2024-04-17 12:35PM EDT | 2026-06-18 | 5.44 | 5.80 | 6.00 | 0.00 | - | 35 | 2,364 | 32.94% |
| AMZN261218P00110000 | 2024-04-19 3:14PM EDT | 2026-12-18 | 7.05 | 6.70 | 7.25 | +1.00 | +16.53% | 201 | 10 | 31.87% |
© 2024 Yahoo. All rights reserved.