Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 14.67 | 13.65 | 15.10 | +6.17 | +72.59% | 801 | 1,304 | 122.66% |
| AMZN240503C00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 16.52 | 16.25 | 16.65 | +4.66 | +39.29% | 3,507 | 492 | 66.63% |
| AMZN240510C00165000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 17.17 | 16.75 | 17.25 | +4.42 | +34.67% | 110 | 548 | 54.16% |
| AMZN240517C00165000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 17.65 | 17.45 | 17.85 | +4.22 | +31.42% | 497 | 14,450 | 51.27% |
| AMZN240524C00165000 | 2024-04-26 3:17PM EDT | 2024-05-24 | 18.10 | 17.75 | 18.30 | +4.80 | +36.09% | 65 | 77 | 47.55% |
| AMZN240531C00165000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 18.57 | 18.00 | 19.20 | +4.87 | +35.55% | 42 | 187 | 47.68% |
| AMZN240621C00165000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 19.75 | 19.00 | 20.25 | +4.20 | +27.01% | 220 | 6,741 | 42.37% |
| AMZN240719C00165000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 21.40 | 21.15 | 21.50 | +4.16 | +24.13% | 770 | 3,422 | 38.93% |
| AMZN240816C00165000 | 2024-04-26 3:07PM EDT | 2024-08-16 | 23.75 | 23.20 | 24.10 | +4.15 | +21.17% | 23 | 1,294 | 41.21% |
| AMZN240920C00165000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 25.27 | 25.30 | 25.80 | +3.87 | +18.08% | 27 | 2,426 | 40.17% |
| AMZN241018C00165000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 25.95 | 26.25 | 27.35 | +4.31 | +19.92% | 1 | 155 | 40.28% |
| AMZN241115C00165000 | 2024-04-26 9:56AM EDT | 2024-11-15 | 27.29 | 28.70 | 29.55 | +2.59 | +10.49% | 4 | 887 | 41.93% |
| AMZN241220C00165000 | 2024-04-26 2:22PM EDT | 2024-12-20 | 30.30 | 30.05 | 30.70 | +4.50 | +17.44% | 3 | 2,426 | 40.91% |
| AMZN250117C00165000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 31.60 | 31.30 | 31.95 | +4.30 | +15.75% | 403 | 9,463 | 40.93% |
| AMZN250321C00165000 | 2024-04-26 2:26PM EDT | 2025-03-21 | 34.40 | 34.25 | 34.85 | +4.83 | +16.33% | 2 | 650 | 41.45% |
| AMZN250620C00165000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 38.80 | 37.90 | 38.70 | +4.75 | +13.95% | 5 | 2,430 | 42.14% |
| AMZN250919C00165000 | 2024-04-25 1:45PM EDT | 2025-09-19 | 36.83 | 41.10 | 42.50 | 0.00 | - | 1 | 120 | 43.10% |
| AMZN251219C00165000 | 2024-04-25 9:37AM EDT | 2025-12-19 | 37.50 | 44.70 | 45.30 | 0.00 | - | 1 | 618 | 43.04% |
| AMZN260116C00165000 | 2024-04-26 2:15PM EDT | 2026-01-16 | 45.66 | 45.50 | 46.20 | +5.81 | +14.58% | 10 | 882 | 43.12% |
| AMZN260618C00165000 | 2024-04-25 11:26AM EDT | 2026-06-18 | 44.60 | 50.45 | 51.35 | 0.00 | - | 2 | 1,199 | 44.09% |
| AMZN261218C00165000 | 2024-04-26 1:42PM EDT | 2026-12-18 | 55.78 | 54.00 | 57.65 | +5.15 | +10.17% | 5 | 56 | 45.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-26 3:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1,972 | 5,693 | 59.38% |
| AMZN240503P00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.67 | 1.65 | 1.72 | -1.76 | -51.31% | 3,548 | 5,209 | 64.53% |
| AMZN240510P00165000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 2.11 | 2.02 | 2.16 | -1.76 | -45.48% | 375 | 858 | 51.32% |
| AMZN240517P00165000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 2.52 | 2.47 | 2.55 | -1.77 | -41.26% | 2,346 | 11,797 | 46.08% |
| AMZN240524P00165000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 2.77 | 2.69 | 2.84 | -1.73 | -38.44% | 330 | 569 | 42.10% |
| AMZN240531P00165000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 3.01 | 2.94 | 3.10 | -1.73 | -36.50% | 274 | 835 | 39.33% |
| AMZN240621P00165000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.85 | -1.85 | -33.04% | 697 | 7,156 | 34.68% |
| AMZN240719P00165000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 4.65 | 4.65 | 4.75 | -2.00 | -30.08% | 410 | 4,226 | 31.64% |
| AMZN240816P00165000 | 2024-04-26 2:28PM EDT | 2024-08-16 | 6.59 | 6.40 | 6.55 | -1.76 | -21.08% | 22 | 3,084 | 32.82% |
| AMZN240920P00165000 | 2024-04-26 2:56PM EDT | 2024-09-20 | 7.52 | 7.25 | 7.45 | -1.71 | -18.53% | 9 | 4,203 | 30.96% |
| AMZN241018P00165000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 7.99 | 7.95 | 8.15 | -2.16 | -21.28% | 416 | 1,708 | 30.01% |
| AMZN241115P00165000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 9.65 | 9.40 | 9.60 | -1.90 | -16.45% | 13 | 1,155 | 30.93% |
| AMZN241220P00165000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 10.33 | 10.15 | 10.35 | -2.32 | -18.34% | 61 | 2,191 | 30.03% |
| AMZN250117P00165000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 10.83 | 10.70 | 10.90 | -1.87 | -14.72% | 752 | 4,988 | 29.41% |
| AMZN250321P00165000 | 2024-04-26 9:46AM EDT | 2025-03-21 | 13.40 | 12.35 | 12.60 | +0.27 | +2.06% | 2 | 5,020 | 29.22% |
| AMZN250620P00165000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 14.62 | 14.30 | 14.60 | -2.08 | -12.46% | 1 | 457 | 28.74% |
| AMZN250919P00165000 | 2024-04-26 12:35PM EDT | 2025-09-19 | 16.00 | 15.90 | 16.30 | -2.55 | -13.75% | 3 | 99 | 28.25% |
| AMZN251219P00165000 | 2024-04-25 1:27PM EDT | 2025-12-19 | 19.75 | 17.50 | 17.85 | 0.00 | - | 269 | 416 | 27.87% |
| AMZN260116P00165000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 18.16 | 17.85 | 18.25 | -2.09 | -10.32% | 11 | 1,755 | 27.71% |
| AMZN260618P00165000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 20.10 | 20.00 | 20.65 | -3.52 | -14.90% | 100 | 1,330 | 27.35% |
| AMZN261218P00165000 | 2024-04-25 11:19AM EDT | 2026-12-18 | 24.70 | 21.55 | 24.15 | 0.00 | - | 6 | 107 | 27.90% |
© 2024 Yahoo. All rights reserved.