Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-23 2:34PM EDT | 2024-04-26 | 19.85 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| AMZN240503C00160000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 20.90 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 20.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240517C00160000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-04-23 2:00PM EDT | 2024-05-24 | 22.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240531C00160000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240621C00160000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 25.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN240816C00160000 | 2024-04-23 2:33PM EDT | 2024-08-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 29.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-04-23 3:07PM EDT | 2024-11-15 | 32.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 33.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-04-23 3:55PM EDT | 2025-03-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-04-23 3:44PM EDT | 2025-06-20 | 41.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN250919C00160000 | 2024-04-23 3:33PM EDT | 2025-09-19 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 47.90 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-04-23 3:51PM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-04-23 3:40PM EDT | 2026-06-18 | 53.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 57.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-23 3:48PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 25.00% |
| AMZN240503P00160000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.00 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 12.50% |
| AMZN240510P00160000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 1.28 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| AMZN240517P00160000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| AMZN240524P00160000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| AMZN240531P00160000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| AMZN240621P00160000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AMZN240719P00160000 | 2024-04-23 2:42PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| AMZN240816P00160000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| AMZN240920P00160000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| AMZN241018P00160000 | 2024-04-23 3:12PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AMZN241115P00160000 | 2024-04-23 3:09PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN241220P00160000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN250117P00160000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMZN250321P00160000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMZN250919P00160000 | 2024-04-22 3:17PM EDT | 2025-09-19 | 14.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN251219P00160000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 17.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260116P00160000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 16.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN260618P00160000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-04-23 10:58AM EDT | 2026-12-18 | 20.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.