Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00120000 | 2024-04-24 12:11PM EDT | 2024-04-26 | 56.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240503C00120000 | 2024-04-24 12:11PM EDT | 2024-05-03 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00120000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00120000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 52.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 2024-05-24 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00120000 | 2024-04-19 10:36AM EDT | 2024-05-31 | 57.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00120000 | 2024-04-25 12:26PM EDT | 2024-06-21 | 53.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240719C00120000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240816C00120000 | 2024-04-25 11:09AM EDT | 2024-08-16 | 54.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240920C00120000 | 2024-04-19 1:47PM EDT | 2024-09-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241018C00120000 | 2024-04-25 9:47AM EDT | 2024-10-18 | 55.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN241115C00120000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 58.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220C00120000 | 2024-04-24 11:43AM EDT | 2024-12-20 | 63.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00120000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00120000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00120000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 67.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919C00120000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 70.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00120000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 67.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN260116C00120000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00120000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00120000 | 2024-04-24 2:36PM EDT | 2026-12-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503P00120000 | 2024-04-25 3:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AMZN240517P00120000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240524P00120000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240531P00120000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240621P00120000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMZN240719P00120000 | 2024-04-25 11:53AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMZN240816P00120000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920P00120000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241018P00120000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00120000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241220P00120000 | 2024-04-25 3:10PM EDT | 2024-12-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN250117P00120000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| AMZN250321P00120000 | 2024-04-25 10:24AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN250620P00120000 | 2024-04-25 3:13PM EDT | 2025-06-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250919P00120000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219P00120000 | 2024-04-25 3:40PM EDT | 2025-12-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN260116P00120000 | 2024-04-25 11:05AM EDT | 2026-01-16 | 6.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN260618P00120000 | 2024-04-23 12:03PM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN261218P00120000 | 2024-04-25 2:36PM EDT | 2026-12-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.