Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00215000 | 2024-04-24 10:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240503C00215000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| AMZN240510C00215000 | 2024-04-24 3:20PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMZN240517C00215000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| AMZN240524C00215000 | 2024-04-24 1:37PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN240531C00215000 | 2024-04-24 3:40PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN240621C00215000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AMZN240719C00215000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| AMZN240816C00215000 | 2024-04-24 1:05PM EDT | 2024-08-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| AMZN240920C00215000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN241018C00215000 | 2024-04-24 11:20AM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-04-23 11:02AM EDT | 2024-11-15 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN241220C00215000 | 2024-04-24 3:37PM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN250117C00215000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250321C00215000 | 2024-04-24 12:17PM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN250620C00215000 | 2024-04-24 12:31PM EDT | 2025-06-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250919C00215000 | 2024-04-19 1:28PM EDT | 2025-09-19 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116C00215000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 21.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN260618C00215000 | 2024-04-23 3:06PM EDT | 2026-06-18 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN261218C00215000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 32.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240510P00215000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 40.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240517P00215000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00215000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 36.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 19.67% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 2026-06-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.