Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-16 3:56PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,371 | 22,245 | 34.77% |
| AMZN240426C00200000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 0.31 | 0.29 | 0.33 | -0.11 | -26.19% | 4,493 | 8,512 | 33.55% |
| AMZN240503C00200000 | 2024-04-16 3:59PM EDT | 2024-05-03 | 1.96 | 1.90 | 2.01 | -0.21 | -9.68% | 1,507 | 6,010 | 44.89% |
| AMZN240510C00200000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 2.32 | 2.28 | 2.35 | -0.25 | -9.73% | 194 | 2,129 | 40.53% |
| AMZN240517C00200000 | 2024-04-16 3:56PM EDT | 2024-05-17 | 2.75 | 2.64 | 2.70 | -0.16 | -5.50% | 1,467 | 36,714 | 37.95% |
| AMZN240524C00200000 | 2024-04-16 3:54PM EDT | 2024-05-24 | 3.24 | 3.00 | 3.20 | -0.16 | -4.71% | 115 | 2,157 | 37.02% |
| AMZN240531C00200000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.50 | -0.25 | -6.76% | 390 | 2,119 | 35.51% |
| AMZN240621C00200000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 4.61 | 4.60 | 4.65 | -0.24 | -4.95% | 698 | 37,843 | 33.76% |
| AMZN240719C00200000 | 2024-04-16 3:59PM EDT | 2024-07-19 | 6.00 | 5.95 | 6.10 | -0.33 | -5.21% | 887 | 22,341 | 32.72% |
| AMZN240816C00200000 | 2024-04-16 3:27PM EDT | 2024-08-16 | 8.90 | 8.50 | 8.65 | -0.10 | -1.11% | 39 | 2,994 | 35.21% |
| AMZN240920C00200000 | 2024-04-16 3:47PM EDT | 2024-09-20 | 10.25 | 10.05 | 10.20 | -0.25 | -2.38% | 537 | 9,706 | 34.43% |
| AMZN241018C00200000 | 2024-04-16 2:44PM EDT | 2024-10-18 | 11.54 | 11.30 | 11.45 | -0.21 | -1.79% | 17 | 856 | 34.20% |
| AMZN241115C00200000 | 2024-04-16 1:20PM EDT | 2024-11-15 | 13.70 | 13.60 | 13.75 | -0.40 | -2.84% | 24 | 1,375 | 36.08% |
| AMZN241220C00200000 | 2024-04-16 3:46PM EDT | 2024-12-20 | 15.34 | 15.05 | 15.20 | -0.18 | -1.16% | 36 | 2,200 | 35.88% |
| AMZN250117C00200000 | 2024-04-16 3:57PM EDT | 2025-01-17 | 16.23 | 16.15 | 16.30 | -0.32 | -1.93% | 357 | 23,812 | 35.76% |
| AMZN250321C00200000 | 2024-04-16 2:45PM EDT | 2025-03-21 | 19.76 | 19.40 | 19.60 | -0.19 | -0.95% | 32 | 9,452 | 36.97% |
| AMZN250620C00200000 | 2024-04-16 2:39PM EDT | 2025-06-20 | 23.74 | 23.40 | 23.65 | +0.09 | +0.38% | 10 | 5,932 | 37.93% |
| AMZN250919C00200000 | 2024-04-15 9:35AM EDT | 2025-09-19 | 28.80 | 27.10 | 27.35 | 0.00 | - | 3 | 444 | 38.70% |
| AMZN251219C00200000 | 2024-04-16 2:52PM EDT | 2025-12-19 | 31.30 | 30.65 | 30.95 | +0.05 | +0.16% | 11 | 2,354 | 39.52% |
| AMZN260116C00200000 | 2024-04-16 3:19PM EDT | 2026-01-16 | 32.10 | 31.55 | 31.85 | +0.15 | +0.47% | 51 | 3,536 | 39.58% |
| AMZN260618C00200000 | 2024-04-16 3:00PM EDT | 2026-06-18 | 37.72 | 37.00 | 37.35 | +0.17 | +0.45% | 47 | 2,082 | 40.70% |
| AMZN261218C00200000 | 2024-04-16 3:39PM EDT | 2026-12-18 | 42.52 | 41.75 | 42.90 | -0.48 | -1.12% | 16 | 618 | 41.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 16.60 | 16.45 | 16.95 | +0.20 | +1.22% | 10 | 1 | 53.22% |
| AMZN240426P00200000 | 2024-04-16 2:51PM EDT | 2024-04-26 | 16.10 | 15.35 | 18.30 | -0.90 | -5.29% | 61 | 158 | 52.98% |
| AMZN240503P00200000 | 2024-04-16 9:48AM EDT | 2024-05-03 | 18.63 | 17.60 | 18.60 | +0.58 | +3.21% | 4 | 14 | 44.12% |
| AMZN240510P00200000 | 2024-04-12 3:58PM EDT | 2024-05-10 | 16.46 | 18.15 | 18.75 | 0.00 | - | 149 | 149 | 38.54% |
| AMZN240517P00200000 | 2024-04-16 3:34PM EDT | 2024-05-17 | 18.40 | 18.25 | 19.00 | 0.00 | - | 13 | 528 | 35.65% |
| AMZN240524P00200000 | 2024-04-16 10:16AM EDT | 2024-05-24 | 18.19 | 18.60 | 19.25 | +0.59 | +3.35% | 5 | 8 | 33.68% |
| AMZN240621P00200000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 19.93 | 19.65 | 19.85 | +2.04 | +11.40% | 50 | 944 | 28.14% |
| AMZN240719P00200000 | 2024-04-15 3:38PM EDT | 2024-07-19 | 20.35 | 20.15 | 20.65 | 0.00 | - | 229 | 666 | 26.24% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 21.95 | 22.25 | 0.00 | - | 1 | 18 | 27.39% |
| AMZN240920P00200000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 22.73 | 22.55 | 23.55 | +0.78 | +3.55% | 41 | 443 | 27.13% |
| AMZN241018P00200000 | 2024-04-15 10:16AM EDT | 2024-10-18 | 20.75 | 23.10 | 23.65 | 0.00 | - | 1 | 171 | 25.21% |
| AMZN241115P00200000 | 2024-04-12 3:38PM EDT | 2024-11-15 | 23.80 | 24.80 | 25.20 | 0.00 | - | 2 | 25 | 26.47% |
| AMZN241220P00200000 | 2024-04-16 2:22PM EDT | 2024-12-20 | 25.65 | 25.45 | 25.75 | +0.35 | +1.38% | 24 | 187 | 25.50% |
| AMZN250117P00200000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 25.86 | 25.90 | 26.25 | +1.35 | +5.51% | 42 | 3,751 | 24.99% |
| AMZN250321P00200000 | 2024-04-05 10:26AM EDT | 2025-03-21 | 26.80 | 27.60 | 27.95 | 0.00 | - | 3 | 41 | 25.06% |
| AMZN250620P00200000 | 2024-04-12 9:31AM EDT | 2025-06-20 | 27.30 | 29.55 | 29.95 | 0.00 | - | 1 | 97 | 24.83% |
| AMZN250919P00200000 | 2024-04-16 10:12AM EDT | 2025-09-19 | 31.15 | 31.20 | 31.65 | -5.58 | -15.19% | 25 | 13 | 24.54% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 33.65 | 32.90 | 33.45 | +1.75 | +5.49% | 88 | 62 | 24.57% |
| AMZN260116P00200000 | 2024-04-16 11:12AM EDT | 2026-01-16 | 33.05 | 33.10 | 33.65 | -0.35 | -1.05% | 88 | 597 | 24.23% |
| AMZN260618P00200000 | 2024-04-16 12:13PM EDT | 2026-06-18 | 35.50 | 35.35 | 36.20 | +1.70 | +5.03% | 3 | 205 | 24.15% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 36.09 | 36.15 | 38.20 | 0.00 | - | 4 | 5 | 23.45% |
© 2024 Yahoo. All rights reserved.