Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00190000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,968 | 18,028 | 25.00% |
| AMZN240503C00190000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2,629 | 12,106 | 12.50% |
| AMZN240510C00190000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.59 | 0.00 | 0.00 | 0.00 | - | 251 | 1,554 | 6.25% |
| AMZN240517C00190000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3,250 | 43,141 | 6.25% |
| AMZN240524C00190000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 176 | 1,538 | 6.25% |
| AMZN240531C00190000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 3.78 | 0.00 | 0.00 | 0.00 | - | 78 | 946 | 6.25% |
| AMZN240621C00190000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 896 | 27,956 | 3.13% |
| AMZN240719C00190000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 283 | 9,258 | 3.13% |
| AMZN240816C00190000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 8.89 | 0.00 | 0.00 | 0.00 | - | 216 | 3,719 | 3.13% |
| AMZN240920C00190000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 107 | 5,408 | 3.13% |
| AMZN241018C00190000 | 2024-04-24 3:23PM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 67 | 1,703 | 3.13% |
| AMZN241115C00190000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 13.85 | 0.00 | 0.00 | 0.00 | - | 97 | 817 | 1.56% |
| AMZN241220C00190000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 15.36 | 0.00 | 0.00 | 0.00 | - | 45 | 1,597 | 1.56% |
| AMZN250117C00190000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 16.53 | 0.00 | 0.00 | 0.00 | - | 59 | 5,868 | 1.56% |
| AMZN250321C00190000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 19.59 | 0.00 | 0.00 | 0.00 | - | 21 | 429 | 1.56% |
| AMZN250620C00190000 | 2024-04-24 3:31PM EDT | 2025-06-20 | 23.49 | 0.00 | 0.00 | 0.00 | - | 120 | 2,040 | 1.56% |
| AMZN250919C00190000 | 2024-04-24 11:14AM EDT | 2025-09-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 26 | 169 | 1.56% |
| AMZN251219C00190000 | 2024-04-24 2:03PM EDT | 2025-12-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,250 | 1.56% |
| AMZN260116C00190000 | 2024-04-24 3:39PM EDT | 2026-01-16 | 31.18 | 0.00 | 0.00 | 0.00 | - | 9 | 930 | 1.56% |
| AMZN260618C00190000 | 2024-04-23 3:45PM EDT | 2026-06-18 | 38.10 | 0.00 | 0.00 | 0.00 | - | 11 | 969 | 1.56% |
| AMZN261218C00190000 | 2024-04-24 3:58PM EDT | 2026-12-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 4 | 628 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00190000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 13.02 | 0.00 | 0.00 | 0.00 | - | 108 | 63 | 0.00% |
| AMZN240503P00190000 | 2024-04-24 1:46PM EDT | 2024-05-03 | 14.65 | 0.00 | 0.00 | 0.00 | - | 53 | 1,283 | 0.00% |
| AMZN240510P00190000 | 2024-04-24 3:19PM EDT | 2024-05-10 | 15.56 | 0.00 | 0.00 | 0.00 | - | 2 | 775 | 0.00% |
| AMZN240517P00190000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 67 | 5,119 | 0.00% |
| AMZN240524P00190000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 15.85 | 0.00 | 0.00 | 0.00 | - | 42 | 601 | 0.00% |
| AMZN240531P00190000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 16.31 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| AMZN240621P00190000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 17.19 | 0.00 | 0.00 | 0.00 | - | 104 | 2,281 | 0.00% |
| AMZN240719P00190000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 15.49 | 0.00 | 0.00 | 0.00 | - | 188 | 2,189 | 0.00% |
| AMZN240816P00190000 | 2024-04-24 12:35PM EDT | 2024-08-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,525 | 0.00% |
| AMZN240920P00190000 | 2024-04-24 11:42AM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,363 | 0.00% |
| AMZN241018P00190000 | 2024-04-23 3:10PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 0.00% |
| AMZN241115P00190000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 21.79 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| AMZN241220P00190000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 62 | 408 | 0.00% |
| AMZN250117P00190000 | 2024-04-24 12:44PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,072 | 0.00% |
| AMZN250321P00190000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 30 | 173 | 0.00% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 0.00% |
| AMZN250919P00190000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 16 | 116 | 0.00% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| AMZN260116P00190000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 0.00% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,122 | 0.00% |
| AMZN261218P00190000 | 2024-04-23 10:58AM EDT | 2026-12-18 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.