Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00175000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4,127 | 0 | 0.00% |
| AMZN240426C00175000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.15 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| AMZN240503C00175000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 9.75 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| AMZN240510C00175000 | 2024-04-18 3:30PM EDT | 2024-05-10 | 10.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AMZN240517C00175000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2,905 | 0 | 0.00% |
| AMZN240524C00175000 | 2024-04-18 2:35PM EDT | 2024-05-24 | 11.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240531C00175000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240621C00175000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2,033 | 0 | 0.00% |
| AMZN240719C00175000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AMZN240816C00175000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN240920C00175000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN241018C00175000 | 2024-04-18 1:42PM EDT | 2024-10-18 | 20.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN241115C00175000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00175000 | 2024-04-18 1:18PM EDT | 2024-12-20 | 24.88 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN250117C00175000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 25.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN250321C00175000 | 2024-04-18 1:19PM EDT | 2025-03-21 | 29.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620C00175000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 33.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN250919C00175000 | 2024-04-18 1:16PM EDT | 2025-09-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00175000 | 2024-04-18 3:12PM EDT | 2025-12-19 | 40.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116C00175000 | 2024-04-18 10:31AM EDT | 2026-01-16 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00175000 | 2024-04-18 1:35PM EDT | 2026-06-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00175000 | 2024-04-17 3:47PM EDT | 2026-12-18 | 52.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00175000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15,959 | 0 | 12.50% |
| AMZN240426P00175000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2,384 | 0 | 3.13% |
| AMZN240503P00175000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 5.09 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| AMZN240510P00175000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| AMZN240517P00175000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3,475 | 0 | 1.56% |
| AMZN240524P00175000 | 2024-04-18 2:58PM EDT | 2024-05-24 | 6.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AMZN240531P00175000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 6.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMZN240621P00175000 | 2024-04-18 3:47PM EDT | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| AMZN240719P00175000 | 2024-04-18 3:39PM EDT | 2024-07-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
| AMZN240816P00175000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 10.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMZN240920P00175000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| AMZN241018P00175000 | 2024-04-18 3:29PM EDT | 2024-10-18 | 12.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| AMZN241115P00175000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 13.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN241220P00175000 | 2024-04-18 1:29PM EDT | 2024-12-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| AMZN250117P00175000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| AMZN250321P00175000 | 2024-04-18 10:27AM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| AMZN250620P00175000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN250919P00175000 | 2024-04-10 12:22PM EDT | 2025-09-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN251219P00175000 | 2024-04-16 11:41AM EDT | 2025-12-19 | 20.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| AMZN260116P00175000 | 2024-04-16 1:00PM EDT | 2026-01-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AMZN260618P00175000 | 2024-04-18 3:59PM EDT | 2026-06-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.39% |
| AMZN261218P00175000 | 2024-04-15 9:34AM EDT | 2026-12-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.