Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 41.90 | 40.95 | 42.05 | -1.23 | -2.85% | 11 | 115 | 214.84% |
| AMZN240503C00135000 | 2024-04-24 1:35PM EDT | 2024-05-03 | 42.50 | 41.30 | 42.20 | +1.63 | +3.99% | 2 | 432 | 84.18% |
| AMZN240510C00135000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 42.88 | 41.35 | 43.05 | 0.00 | - | 1 | 8 | 80.42% |
| AMZN240517C00135000 | 2024-04-24 10:40AM EDT | 2024-05-17 | 43.50 | 41.75 | 43.10 | +1.05 | +2.47% | 5 | 466 | 71.85% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 42.00 | 42.95 | 0.00 | - | 2 | 12 | 63.77% |
| AMZN240531C00135000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 40.95 | 42.35 | 43.50 | 0.00 | - | 7 | 6 | 63.50% |
| AMZN240621C00135000 | 2024-04-24 12:44PM EDT | 2024-06-21 | 43.25 | 42.95 | 44.00 | -2.20 | -4.84% | 4 | 5,538 | 55.74% |
| AMZN240719C00135000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 45.51 | 44.15 | 44.85 | +0.41 | +0.91% | 4 | 520 | 52.31% |
| AMZN240816C00135000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 48.65 | 45.05 | 46.75 | 0.00 | - | 2 | 367 | 52.11% |
| AMZN240920C00135000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 46.85 | 46.30 | 47.20 | -0.75 | -1.58% | 3 | 4,325 | 50.48% |
| AMZN241018C00135000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 48.45 | 47.00 | 48.15 | 0.00 | - | 1 | 48 | 49.42% |
| AMZN241115C00135000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 47.14 | 48.85 | 49.55 | 0.00 | - | 9 | 178 | 50.00% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 50.05 | 50.30 | 0.00 | - | 50 | 289 | 48.16% |
| AMZN250117C00135000 | 2024-04-24 1:56PM EDT | 2025-01-17 | 51.87 | 50.95 | 51.25 | +2.37 | +4.79% | 3 | 5,450 | 47.88% |
| AMZN250321C00135000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 54.52 | 53.05 | 54.20 | -2.71 | -4.74% | 3 | 200 | 49.29% |
| AMZN250620C00135000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 56.30 | 55.10 | 56.40 | -1.86 | -3.20% | 6 | 2,934 | 47.63% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 57.60 | 59.95 | 0.00 | - | 11 | 91 | 48.89% |
| AMZN251219C00135000 | 2024-04-24 3:57PM EDT | 2025-12-19 | 61.35 | 60.15 | 61.65 | -7.00 | -10.24% | 66 | 852 | 47.54% |
| AMZN260116C00135000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 61.85 | 60.80 | 64.05 | -1.15 | -1.83% | 6 | 995 | 49.88% |
| AMZN260618C00135000 | 2024-04-24 3:33PM EDT | 2026-06-18 | 66.42 | 65.75 | 67.40 | -2.09 | -3.05% | 3 | 142 | 49.00% |
| AMZN261218C00135000 | 2024-04-24 1:01PM EDT | 2026-12-18 | 70.24 | 69.50 | 71.10 | -0.68 | -0.96% | 18 | 165 | 48.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,290 | 128.13% |
| AMZN240503P00135000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 34 | 220 | 76.17% |
| AMZN240510P00135000 | 2024-04-24 10:23AM EDT | 2024-05-10 | 0.14 | 0.14 | 0.18 | +0.01 | +7.69% | 3 | 67 | 63.18% |
| AMZN240517P00135000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.26 | +0.03 | +15.00% | 114 | 6,913 | 56.45% |
| AMZN240524P00135000 | 2024-04-24 11:51AM EDT | 2024-05-24 | 0.31 | 0.24 | 0.37 | -0.01 | -3.12% | 4 | 52 | 51.37% |
| AMZN240531P00135000 | 2024-04-24 12:34PM EDT | 2024-05-31 | 0.38 | 0.29 | 0.43 | -0.01 | -2.56% | 2 | 110 | 49.27% |
| AMZN240621P00135000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.60 | +0.04 | +7.69% | 263 | 15,743 | 42.09% |
| AMZN240719P00135000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.92 | +0.08 | +10.39% | 20 | 3,297 | 38.01% |
| AMZN240816P00135000 | 2024-04-24 2:01PM EDT | 2024-08-16 | 1.50 | 1.50 | 1.63 | +0.02 | +1.35% | 23 | 593 | 38.18% |
| AMZN240920P00135000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 1.91 | 1.92 | 2.08 | -0.13 | -6.37% | 8 | 9,771 | 35.80% |
| AMZN241018P00135000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 2.28 | 2.29 | 2.36 | +0.14 | +6.54% | 2 | 943 | 34.13% |
| AMZN241115P00135000 | 2024-04-24 10:34AM EDT | 2024-11-15 | 3.05 | 3.05 | 3.20 | +0.05 | +1.67% | 15 | 404 | 34.99% |
| AMZN241220P00135000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 3.50 | 3.55 | 3.70 | 0.00 | - | 2 | 2,028 | 34.00% |
| AMZN250117P00135000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 3.95 | 4.00 | 4.10 | -0.10 | -2.47% | 19 | 8,136 | 33.38% |
| AMZN250321P00135000 | 2024-04-24 2:11PM EDT | 2025-03-21 | 5.03 | 5.00 | 5.15 | -0.32 | -5.98% | 1 | 922 | 32.75% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 6.65 | 6.30 | 6.55 | 0.00 | - | 8 | 2,108 | 32.01% |
| AMZN250919P00135000 | 2024-04-23 9:51AM EDT | 2025-09-19 | 7.90 | 7.55 | 7.75 | 0.00 | - | 8 | 1,306 | 31.24% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 8.70 | 9.00 | 0.00 | - | 260 | 4,156 | 30.85% |
| AMZN260116P00135000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 8.90 | 8.90 | 9.20 | +0.27 | +3.13% | 1 | 4,879 | 30.48% |
| AMZN260618P00135000 | 2024-04-24 10:59AM EDT | 2026-06-18 | 10.63 | 10.65 | 11.00 | -0.66 | -5.85% | 1 | 973 | 29.85% |
| AMZN261218P00135000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 13.28 | 10.90 | 13.90 | 0.00 | - | 1 | 17 | 30.39% |
© 2024 Yahoo. All rights reserved.