Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 2024-04-26 | 52.07 | 43.65 | 44.80 | 0.00 | - | 3 | 61 | 0.00% |
| AMZN240503C00125000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 52.22 | 43.60 | 44.95 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240510C00125000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 52.56 | 43.80 | 45.55 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240517C00125000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 44.72 | 44.40 | 45.60 | -7.60 | -14.53% | 14 | 480 | 0.00% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 45.05 | 47.95 | 0.00 | - | 1 | 2 | 71.00% |
| AMZN240531C00125000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 49.73 | 43.60 | 46.10 | 0.00 | - | 1 | 1 | 55.66% |
| AMZN240621C00125000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 45.47 | 45.45 | 46.40 | -7.68 | -14.45% | 6 | 7,285 | 49.61% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 56.20 | 46.15 | 48.10 | 0.00 | - | 1 | 260 | 55.57% |
| AMZN240816C00125000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 47.62 | 48.30 | 49.50 | -7.25 | -13.21% | 14 | 18 | 52.82% |
| AMZN240920C00125000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 56.37 | 48.30 | 49.40 | 0.00 | - | 1 | 1,650 | 48.51% |
| AMZN241018C00125000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 57.70 | 49.60 | 50.55 | 0.00 | - | 3 | 59 | 49.04% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 57.28 | 51.35 | 52.45 | 0.00 | - | 2 | 12 | 50.15% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 52.10 | 52.75 | 0.00 | - | 5 | 388 | 48.89% |
| AMZN250117C00125000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 52.00 | 53.50 | 54.10 | -9.02 | -14.78% | 2 | 8,984 | 49.94% |
| AMZN250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 60.11 | 54.55 | 55.10 | 0.00 | - | 2 | 127 | 47.31% |
| AMZN250620C00125000 | 2024-04-24 1:20PM EDT | 2025-06-20 | 64.07 | 58.25 | 58.90 | 0.00 | - | 1 | 9,453 | 49.55% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 60.75 | 61.40 | 0.00 | - | 12 | 58 | 49.33% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 71.50 | 62.00 | 62.70 | 0.00 | - | 1 | 982 | 47.54% |
| AMZN260116C00125000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 62.00 | 62.70 | 63.35 | -6.20 | -9.09% | 31 | 883 | 47.48% |
| AMZN260618C00125000 | 2024-04-22 2:02PM EDT | 2026-06-18 | 73.77 | 66.95 | 67.85 | 0.00 | - | 2 | 82 | 48.81% |
| AMZN261218C00125000 | 2024-04-22 11:09AM EDT | 2026-12-18 | 75.42 | 69.60 | 72.90 | 0.00 | - | 2 | 99 | 50.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 50.00% |
| AMZN240503P00125000 | 2024-04-23 10:07AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.11 | 0.00 | - | 26 | 55 | 85.16% |
| AMZN240510P00125000 | 2024-04-24 11:50AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 18 | 69.73% |
| AMZN240517P00125000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 0.10 | 0.19 | 0.21 | 0.00 | - | 26 | 876 | 62.40% |
| AMZN240524P00125000 | 2024-04-24 12:34PM EDT | 2024-05-24 | 0.14 | 0.23 | 0.28 | 0.00 | - | 2 | 12 | 56.84% |
| AMZN240531P00125000 | 2024-04-23 12:28PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.41 | 0.00 | - | 1 | 2 | 52.64% |
| AMZN240621P00125000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.50 | 0.43 | 0.49 | +0.21 | +72.41% | 2 | 18,330 | 46.00% |
| AMZN240719P00125000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.60 | 0.73 | 0.77 | +0.12 | +25.00% | 3 | 6,254 | 41.48% |
| AMZN240816P00125000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.96 | 1.25 | 1.35 | 0.00 | - | 1 | 8,140 | 41.13% |
| AMZN240920P00125000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 1.65 | 1.63 | 1.72 | +0.46 | +38.66% | 1 | 8,905 | 38.34% |
| AMZN241018P00125000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.45 | 1.90 | 2.02 | 0.00 | - | 2 | 96 | 36.79% |
| AMZN241115P00125000 | 2024-04-23 1:52PM EDT | 2024-11-15 | 1.89 | 2.52 | 2.68 | 0.00 | - | 18 | 120 | 37.20% |
| AMZN241220P00125000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 2.56 | 3.10 | 3.20 | 0.00 | - | 1 | 10,536 | 36.38% |
| AMZN250117P00125000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 3.60 | 3.45 | 3.50 | +0.82 | +29.50% | 3 | 21,796 | 35.47% |
| AMZN250321P00125000 | 2024-04-23 3:51PM EDT | 2025-03-21 | 3.30 | 4.25 | 4.50 | 0.00 | - | 55 | 661 | 34.88% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 4.70 | 5.50 | 5.70 | 0.00 | - | 205 | 10,462 | 33.80% |
| AMZN250919P00125000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 5.30 | 6.60 | 6.80 | 0.00 | - | 2 | 45 | 32.94% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 7.55 | 7.75 | 0.00 | - | 10 | 1,589 | 32.10% |
| AMZN260116P00125000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 6.85 | 7.85 | 8.15 | 0.00 | - | 1,002 | 2,045 | 32.09% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 9.25 | 9.70 | 0.00 | - | 11 | 734 | 31.18% |
| AMZN261218P00125000 | 2024-04-24 12:41PM EDT | 2026-12-18 | 9.65 | 10.30 | 12.15 | 0.00 | - | 4 | 45 | 31.36% |
© 2024 Yahoo. All rights reserved.