Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00195000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.69 | 1.66 | 1.73 | +0.65 | +62.50% | 9,656 | 5,496 | 65.63% |
| AMZN240510C00195000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 2.19 | 2.07 | 2.24 | +0.90 | +69.77% | 737 | 3,678 | 50.98% |
| AMZN240517C00195000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.61 | 2.55 | 2.67 | +0.97 | +59.15% | 2,639 | 25,658 | 45.54% |
| AMZN240524C00195000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 3.00 | 2.87 | 3.05 | +1.07 | +55.44% | 1,161 | 1,295 | 41.85% |
| AMZN240531C00195000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 3.27 | 3.10 | 3.45 | +1.09 | +50.00% | 471 | 1,182 | 39.62% |
| AMZN240621C00195000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.45 | +1.38 | +46.46% | 433 | 12,535 | 35.50% |
| AMZN240719C00195000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 5.65 | 5.60 | 5.80 | +1.60 | +39.51% | 1,404 | 8,536 | 33.38% |
| AMZN240816C00195000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 8.40 | 8.15 | 8.40 | +2.40 | +40.00% | 330 | 2,956 | 35.93% |
| AMZN240920C00195000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 9.80 | 9.60 | 9.95 | +2.15 | +28.10% | 1,110 | 3,186 | 34.91% |
| AMZN241018C00195000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 11.10 | 11.00 | 11.20 | +2.45 | +28.32% | 21 | 451 | 34.58% |
| AMZN241115C00195000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 13.52 | 13.15 | 13.50 | +2.84 | +26.59% | 13 | 376 | 36.50% |
| AMZN241220C00195000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 14.90 | 14.60 | 14.90 | +2.87 | +23.86% | 187 | 795 | 36.15% |
| AMZN250117C00195000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 15.63 | 15.65 | 16.00 | +3.12 | +24.94% | 72 | 9,808 | 36.01% |
| AMZN250321C00195000 | 2024-04-26 3:43PM EDT | 2025-03-21 | 19.20 | 18.75 | 19.25 | +3.17 | +19.78% | 98 | 740 | 37.17% |
| AMZN250620C00195000 | 2024-04-26 1:09PM EDT | 2025-06-20 | 23.30 | 22.70 | 23.25 | +4.10 | +21.35% | 38 | 1,257 | 38.10% |
| AMZN250919C00195000 | 2024-04-26 3:13PM EDT | 2025-09-19 | 26.67 | 26.30 | 26.95 | +3.78 | +16.51% | 67 | 171 | 38.91% |
| AMZN251219C00195000 | 2024-04-26 1:59PM EDT | 2025-12-19 | 30.20 | 29.70 | 30.30 | +2.05 | +7.28% | 9 | 866 | 39.49% |
| AMZN260116C00195000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 30.55 | 30.60 | 31.15 | +3.85 | +14.42% | 50 | 710 | 39.51% |
| AMZN260618C00195000 | 2024-04-24 3:50PM EDT | 2026-06-18 | 34.50 | 35.90 | 36.40 | 0.00 | - | 1 | 593 | 40.49% |
| AMZN261218C00195000 | 2024-04-25 11:54AM EDT | 2026-12-18 | 40.00 | 40.90 | 42.15 | +2.90 | +7.82% | 1 | 217 | 41.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00195000 | 2024-04-26 12:48PM EDT | 2024-05-03 | 16.50 | 16.55 | 17.35 | -5.72 | -25.74% | 12 | 233 | 63.79% |
| AMZN240510P00195000 | 2024-04-26 12:08PM EDT | 2024-05-10 | 17.48 | 16.75 | 17.75 | -5.32 | -23.33% | 8 | 182 | 53.03% |
| AMZN240517P00195000 | 2024-04-26 1:03PM EDT | 2024-05-17 | 16.90 | 17.20 | 17.90 | -6.10 | -26.52% | 4 | 1,697 | 44.43% |
| AMZN240524P00195000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 17.64 | 17.15 | 18.50 | -9.18 | -34.23% | 1 | 213 | 42.29% |
| AMZN240531P00195000 | 2024-04-25 3:10PM EDT | 2024-05-31 | 18.29 | 17.25 | 18.80 | -4.71 | -20.48% | 31 | 80 | 39.47% |
| AMZN240621P00195000 | 2024-04-26 1:10PM EDT | 2024-06-21 | 17.95 | 18.10 | 18.95 | -2.78 | -13.41% | 10 | 2,402 | 31.85% |
| AMZN240719P00195000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 19.65 | 18.90 | 20.10 | -5.35 | -21.40% | 3 | 628 | 29.90% |
| AMZN240816P00195000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 26.50 | 20.50 | 21.40 | 0.00 | - | 43 | 200 | 29.53% |
| AMZN240920P00195000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 23.23 | 21.10 | 22.30 | 0.00 | - | 2 | 324 | 27.92% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 2024-10-18 | 26.92 | 21.80 | 22.60 | 0.00 | - | 3 | 247 | 26.24% |
| AMZN241115P00195000 | 2024-04-26 11:01AM EDT | 2024-11-15 | 23.65 | 23.65 | 24.00 | -3.72 | -13.59% | 42 | 232 | 27.13% |
| AMZN241220P00195000 | 2024-04-26 2:36PM EDT | 2024-12-20 | 24.55 | 24.30 | 24.60 | -1.15 | -4.47% | 16 | 152 | 26.15% |
| AMZN250117P00195000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 25.10 | 24.75 | 25.10 | -2.70 | -9.71% | 41 | 1,364 | 25.58% |
| AMZN250321P00195000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 26.15 | 26.40 | 26.80 | -5.80 | -18.15% | 14 | 241 | 25.58% |
| AMZN250620P00195000 | 2024-04-26 3:14PM EDT | 2025-06-20 | 28.65 | 28.30 | 28.80 | -0.80 | -2.72% | 34 | 284 | 25.29% |
| AMZN250919P00195000 | 2024-04-26 1:38PM EDT | 2025-09-19 | 30.10 | 29.90 | 30.40 | -16.50 | -35.41% | 25 | 43 | 24.84% |
| AMZN251219P00195000 | 2024-04-26 1:40PM EDT | 2025-12-19 | 31.75 | 31.50 | 32.10 | -0.95 | -2.91% | 5 | 165 | 24.75% |
| AMZN260116P00195000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 35.55 | 31.75 | 32.35 | 0.00 | - | 34 | 781 | 24.46% |
| AMZN260618P00195000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 35.70 | 34.00 | 34.90 | 0.00 | - | 100 | 106 | 24.38% |
| AMZN261218P00195000 | 2024-04-26 11:02AM EDT | 2026-12-18 | 36.66 | 35.85 | 36.80 | -2.54 | -6.48% | 106 | 118 | 23.59% |
© 2024 Yahoo. All rights reserved.