Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00210000 | 2024-04-18 10:17AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240426C00210000 | 2024-04-18 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| AMZN240503C00210000 | 2024-04-18 3:29PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,577 | 0 | 12.50% |
| AMZN240510C00210000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMZN240517C00210000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 12.50% |
| AMZN240524C00210000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMZN240531C00210000 | 2024-04-18 3:45PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMZN240621C00210000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| AMZN240719C00210000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AMZN240816C00210000 | 2024-04-18 2:49PM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN240920C00210000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,939 | 0 | 6.25% |
| AMZN241018C00210000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 6.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN241115C00210000 | 2024-04-18 1:27PM EDT | 2024-11-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN241220C00210000 | 2024-04-18 3:09PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| AMZN250117C00210000 | 2024-04-18 3:23PM EDT | 2025-01-17 | 10.94 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| AMZN250321C00210000 | 2024-04-18 2:18PM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250620C00210000 | 2024-04-18 2:43PM EDT | 2025-06-20 | 17.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN250919C00210000 | 2024-04-15 3:24PM EDT | 2025-09-19 | 23.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-04-18 2:01PM EDT | 2025-12-19 | 24.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN260116C00210000 | 2024-04-18 2:01PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AMZN260618C00210000 | 2024-04-18 12:12PM EDT | 2026-06-18 | 31.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00210000 | 2024-04-18 12:12PM EDT | 2026-12-18 | 36.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 2024-04-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240426P00210000 | 2024-04-17 12:53PM EDT | 2024-04-26 | 29.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMZN240503P00210000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 28.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN240510P00210000 | 2024-04-15 2:34PM EDT | 2024-05-10 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517P00210000 | 2024-04-18 9:50AM EDT | 2024-05-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00210000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00210000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00210000 | 2024-04-18 9:36AM EDT | 2024-07-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240816P00210000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-04-11 3:46PM EDT | 2024-09-20 | 25.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 26.10% |
| AMZN241115P00210000 | 2024-04-18 2:11PM EDT | 2024-11-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 2024-12-20 | 29.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 2025-01-17 | 28.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321P00210000 | 2024-04-18 10:43AM EDT | 2025-03-21 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00210000 | 2024-04-17 2:50PM EDT | 2025-06-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250919P00210000 | 2024-04-01 12:02PM EDT | 2025-09-19 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260116P00210000 | 2024-04-17 1:55PM EDT | 2026-01-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 22.65% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 2026-12-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.