Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:205.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-23 3:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 3,066 | 46.88% |
| AMZN240503C00205000 | 2024-04-23 3:18PM EDT | 2024-05-03 | 0.43 | 0.42 | 0.45 | +0.06 | +16.67% | 566 | 5,386 | 49.76% |
| AMZN240510C00205000 | 2024-04-23 2:47PM EDT | 2024-05-10 | 0.73 | 0.69 | 0.71 | +0.16 | +28.07% | 248 | 1,601 | 43.29% |
| AMZN240517C00205000 | 2024-04-23 3:19PM EDT | 2024-05-17 | 0.92 | 0.91 | 0.93 | +0.13 | +16.46% | 1,709 | 10,686 | 39.38% |
| AMZN240524C00205000 | 2024-04-23 3:19PM EDT | 2024-05-24 | 1.18 | 1.13 | 1.19 | +0.18 | +18.00% | 221 | 2,252 | 37.29% |
| AMZN240531C00205000 | 2024-04-23 2:52PM EDT | 2024-05-31 | 1.38 | 1.34 | 1.39 | +0.20 | +16.95% | 627 | 224 | 35.38% |
| AMZN240621C00205000 | 2024-04-23 2:55PM EDT | 2024-06-21 | 2.14 | 2.10 | 2.15 | +0.26 | +13.83% | 319 | 5,835 | 32.85% |
| AMZN240719C00205000 | 2024-04-23 2:47PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | +0.32 | +11.31% | 1,341 | 4,207 | 31.41% |
| AMZN240816C00205000 | 2024-04-23 2:12PM EDT | 2024-08-16 | 5.10 | 5.10 | 5.20 | +0.40 | +8.51% | 309 | 12,497 | 33.63% |
| AMZN240920C00205000 | 2024-04-23 2:28PM EDT | 2024-09-20 | 6.49 | 6.40 | 6.55 | +0.49 | +8.17% | 167 | 3,800 | 32.90% |
| AMZN241018C00205000 | 2024-04-23 1:59PM EDT | 2024-10-18 | 7.47 | 7.50 | 7.65 | +0.42 | +5.96% | 19 | 486 | 32.69% |
| AMZN241115C00205000 | 2024-04-23 12:52PM EDT | 2024-11-15 | 9.45 | 9.65 | 9.80 | +0.86 | +10.01% | 1 | 433 | 34.75% |
| AMZN241220C00205000 | 2024-04-23 1:59PM EDT | 2024-12-20 | 10.83 | 10.90 | 11.05 | +1.18 | +12.23% | 15 | 1,711 | 34.42% |
| AMZN250117C00205000 | 2024-04-23 3:16PM EDT | 2025-01-17 | 12.02 | 11.95 | 12.05 | +0.58 | +5.07% | 70 | 1,887 | 34.29% |
| AMZN250321C00205000 | 2024-04-19 3:43PM EDT | 2025-03-21 | 13.10 | 14.95 | 15.15 | 0.00 | - | 24 | 564 | 35.56% |
| AMZN250620C00205000 | 2024-04-23 3:10PM EDT | 2025-06-20 | 18.80 | 18.85 | 19.00 | +0.76 | +4.21% | 2,559 | 793 | 36.58% |
| AMZN250919C00205000 | 2024-04-22 12:41PM EDT | 2025-09-19 | 20.65 | 22.30 | 22.55 | 0.00 | - | 5 | 64 | 37.38% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 25.05 | 25.65 | 25.90 | 0.00 | - | 5 | 2,525 | 38.10% |
| AMZN260116C00205000 | 2024-04-23 3:03PM EDT | 2026-01-16 | 26.65 | 26.50 | 26.80 | +1.00 | +3.90% | 113 | 882 | 38.20% |
| AMZN260618C00205000 | 2024-04-23 10:56AM EDT | 2026-06-18 | 31.11 | 31.65 | 32.10 | +1.06 | +3.53% | 25 | 204 | 39.32% |
| AMZN261218C00205000 | 2024-04-23 11:13AM EDT | 2026-12-18 | 35.84 | 35.40 | 37.45 | +0.29 | +0.82% | 75 | 116 | 40.02% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 25.25 | 25.65 | 0.00 | - | 87 | 0 | 53.13% |
| AMZN240503P00205000 | 2024-04-23 12:36PM EDT | 2024-05-03 | 26.50 | 25.20 | 25.70 | -4.16 | -13.57% | 37 | 15 | 45.12% |
| AMZN240510P00205000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 29.03 | 25.40 | 25.85 | 0.00 | - | 50 | 48 | 38.53% |
| AMZN240517P00205000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 28.05 | 25.65 | 25.95 | 0.00 | - | 51 | 227 | 34.25% |
| AMZN240524P00205000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 28.47 | 25.85 | 26.35 | 0.00 | - | 1 | 0 | 34.84% |
| AMZN240531P00205000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 28.33 | 25.95 | 26.25 | 0.00 | - | 1 | 3 | 30.62% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 26.30 | 26.60 | 0.00 | - | 9 | 53 | 27.19% |
| AMZN240719P00205000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 31.83 | 26.90 | 27.10 | 0.00 | - | 2 | 37 | 25.00% |
| AMZN240816P00205000 | 2024-04-23 12:34PM EDT | 2024-08-16 | 28.75 | 27.85 | 28.25 | +1.69 | +6.25% | 1 | 32 | 26.11% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 28.50 | 28.80 | 0.00 | - | 2 | 33 | 24.52% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 28.85 | 29.15 | 0.00 | - | 1 | 17 | 23.45% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 29.95 | 30.30 | 0.00 | - | 1 | 4 | 24.48% |
| AMZN241220P00205000 | 2024-04-17 3:10PM EDT | 2024-12-20 | 29.95 | 30.40 | 30.85 | 0.00 | - | 1 | 23 | 23.78% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 31.00 | 31.35 | 0.00 | - | 2 | 91 | 23.47% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 32.30 | 32.65 | 0.00 | - | 1 | 2 | 23.31% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 34.10 | 34.45 | 0.00 | - | 2 | 251 | 23.23% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.70% |
| AMZN260116P00205000 | 2024-04-19 10:46AM EDT | 2026-01-16 | 39.70 | 37.40 | 37.75 | 0.00 | - | 5 | 1,039 | 22.72% |
| AMZN260618P00205000 | 2024-04-22 12:48PM EDT | 2026-06-18 | 42.25 | 39.45 | 39.95 | 0.00 | - | 25 | 10 | 22.56% |
| AMZN261218P00205000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 42.70 | 41.00 | 42.05 | 0.00 | - | 216 | 1,573 | 22.17% |
© 2024 Yahoo. All rights reserved.