Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 8,508 | 20,374 | 61.72% |
| AMZN240503C00185000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.88 | 2.83 | 2.89 | -0.63 | -17.95% | 6,465 | 11,337 | 67.46% |
| AMZN240510C00185000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 3.30 | 3.30 | 3.50 | -0.75 | -18.52% | 1,459 | 5,292 | 53.75% |
| AMZN240517C00185000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.79 | 3.75 | 3.85 | -0.76 | -16.70% | 2,692 | 26,468 | 47.39% |
| AMZN240524C00185000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 4.19 | 4.15 | 4.30 | -0.78 | -15.69% | 472 | 1,126 | 43.84% |
| AMZN240531C00185000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 4.50 | 4.45 | 4.60 | -0.92 | -16.97% | 276 | 487 | 40.87% |
| AMZN240621C00185000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 5.55 | 5.55 | 5.70 | -1.05 | -15.91% | 996 | 20,422 | 36.82% |
| AMZN240719C00185000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 7.05 | 6.95 | 7.10 | -1.00 | -12.42% | 752 | 5,906 | 34.56% |
| AMZN240816C00185000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 9.45 | 9.50 | 9.65 | -1.57 | -14.25% | 363 | 2,103 | 36.80% |
| AMZN240920C00185000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 11.10 | 11.05 | 11.25 | -1.42 | -11.34% | 514 | 8,725 | 35.85% |
| AMZN241018C00185000 | 2024-04-25 3:55PM EDT | 2024-10-18 | 12.18 | 12.35 | 12.95 | -1.37 | -10.11% | 62 | 747 | 36.44% |
| AMZN241115C00185000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 14.55 | 14.55 | 14.75 | -1.60 | -9.91% | 36 | 983 | 37.34% |
| AMZN241220C00185000 | 2024-04-25 2:52PM EDT | 2024-12-20 | 15.85 | 15.90 | 16.10 | -1.80 | -10.20% | 92 | 1,277 | 36.91% |
| AMZN250117C00185000 | 2024-04-25 3:29PM EDT | 2025-01-17 | 17.15 | 17.00 | 17.20 | -1.40 | -7.55% | 242 | 8,749 | 36.78% |
| AMZN250321C00185000 | 2024-04-25 10:36AM EDT | 2025-03-21 | 18.70 | 20.05 | 20.35 | -3.00 | -13.82% | 51 | 696 | 37.86% |
| AMZN250620C00185000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 23.69 | 23.85 | 24.20 | -2.16 | -8.36% | 45 | 2,856 | 38.70% |
| AMZN250919C00185000 | 2024-04-25 1:06PM EDT | 2025-09-19 | 26.88 | 27.35 | 27.65 | -3.27 | -10.85% | 2 | 167 | 39.31% |
| AMZN251219C00185000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 29.15 | 30.60 | 30.95 | -3.40 | -10.45% | 2 | 1,075 | 39.95% |
| AMZN260116C00185000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 31.44 | 31.40 | 31.80 | -2.11 | -6.29% | 2,044 | 2,699 | 39.99% |
| AMZN260618C00185000 | 2024-04-25 2:52PM EDT | 2026-06-18 | 35.90 | 36.40 | 37.05 | -2.93 | -7.55% | 9 | 5,469 | 41.12% |
| AMZN261218C00185000 | 2024-04-25 1:37PM EDT | 2026-12-18 | 41.34 | 41.20 | 42.65 | -2.76 | -6.26% | 9 | 435 | 42.12% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 11.59 | 11.05 | 12.00 | +3.19 | +37.98% | 406 | 2,789 | 78.32% |
| AMZN240503P00185000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 14.15 | 13.60 | 14.20 | +2.94 | +26.23% | 288 | 6,972 | 64.09% |
| AMZN240510P00185000 | 2024-04-25 3:43PM EDT | 2024-05-10 | 14.44 | 13.85 | 14.70 | +2.49 | +20.84% | 32 | 719 | 53.52% |
| AMZN240517P00185000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 14.90 | 14.55 | 14.85 | +2.65 | +21.63% | 160 | 13,920 | 45.19% |
| AMZN240524P00185000 | 2024-04-25 2:14PM EDT | 2024-05-24 | 15.30 | 14.60 | 15.40 | +3.02 | +24.59% | 233 | 1,238 | 42.54% |
| AMZN240531P00185000 | 2024-04-25 2:47PM EDT | 2024-05-31 | 15.93 | 14.65 | 16.00 | +3.33 | +26.43% | 2 | 71 | 41.22% |
| AMZN240621P00185000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 19.37 | 15.70 | 15.95 | +5.62 | +40.87% | 1 | 8,222 | 32.57% |
| AMZN240719P00185000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 16.65 | 16.10 | 16.75 | +2.25 | +15.62% | 40 | 3,781 | 29.27% |
| AMZN240816P00185000 | 2024-04-25 1:31PM EDT | 2024-08-16 | 18.90 | 18.10 | 18.35 | +2.45 | +14.89% | 6 | 1,378 | 29.78% |
| AMZN240920P00185000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 19.19 | 18.80 | 19.15 | +2.39 | +14.23% | 26 | 2,062 | 27.91% |
| AMZN241018P00185000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 19.95 | 19.30 | 19.80 | +2.45 | +14.00% | 99 | 644 | 26.99% |
| AMZN241115P00185000 | 2024-04-25 2:41PM EDT | 2024-11-15 | 21.45 | 20.80 | 21.25 | +3.10 | +16.89% | 71 | 375 | 27.94% |
| AMZN241220P00185000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 20.04 | 21.50 | 21.80 | 0.00 | - | 60 | 1,331 | 26.81% |
| AMZN250117P00185000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 22.26 | 22.00 | 22.30 | +3.28 | +17.28% | 69 | 7,073 | 26.23% |
| AMZN250321P00185000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 25.60 | 23.60 | 24.05 | +3.80 | +17.43% | 30 | 1,139 | 26.28% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 2025-06-20 | 24.20 | 25.45 | 25.95 | 0.00 | - | 12 | 674 | 25.84% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 25.60 | 27.15 | 27.50 | 0.00 | - | 20 | 313 | 25.33% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 26.95 | 28.55 | 29.15 | 0.00 | - | 24 | 583 | 25.20% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 28.85 | 29.35 | 0.00 | - | 5 | 699 | 24.85% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 33.27 | 30.85 | 31.80 | +2.03 | +6.50% | 5 | 473 | 24.71% |
| AMZN261218P00185000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 33.80 | 32.65 | 33.95 | +2.70 | +8.68% | 1 | 119 | 24.17% |
© 2024 Yahoo. All rights reserved.