Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00220000 | 2024-04-19 1:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 826 | 1,539 | 62.50% |
| AMZN240503C00220000 | 2024-04-19 3:20PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 850 | 2,923 | 52.73% |
| AMZN240510C00220000 | 2024-04-19 12:50PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 14 | 420 | 45.90% |
| AMZN240517C00220000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -0.12 | -40.00% | 241 | 15,961 | 41.99% |
| AMZN240524C00220000 | 2024-04-19 12:54PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.32 | -0.15 | -40.54% | 35 | 143 | 40.60% |
| AMZN240531C00220000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 0.33 | 0.28 | 0.33 | -0.15 | -31.25% | 43 | 38 | 37.26% |
| AMZN240621C00220000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.62 | -0.24 | -27.91% | 96 | 3,976 | 34.33% |
| AMZN240719C00220000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 1.08 | 1.04 | 1.11 | -0.38 | -26.03% | 169 | 1,199 | 32.53% |
| AMZN240816C00220000 | 2024-04-19 3:26PM EDT | 2024-08-16 | 2.15 | 2.05 | 2.20 | -0.71 | -24.83% | 57 | 1,100 | 34.12% |
| AMZN240920C00220000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 2.85 | 2.92 | 3.05 | -0.95 | -25.00% | 116 | 1,775 | 33.16% |
| AMZN241018C00220000 | 2024-04-19 3:58PM EDT | 2024-10-18 | 3.72 | 3.60 | 3.75 | -0.98 | -20.85% | 12 | 371 | 32.68% |
| AMZN241115C00220000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.30 | -1.79 | -25.79% | 12 | 249 | 34.52% |
| AMZN241220C00220000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 6.05 | 6.05 | 6.25 | -1.37 | -18.46% | 26 | 1,475 | 34.11% |
| AMZN250117C00220000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 6.95 | 6.80 | 7.00 | -1.31 | -15.86% | 262 | 14,148 | 33.87% |
| AMZN250321C00220000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 9.25 | 9.25 | 9.45 | -1.65 | -15.14% | 58 | 648 | 34.86% |
| AMZN250620C00220000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 12.50 | 12.55 | 12.75 | -3.00 | -19.35% | 13 | 2,903 | 35.80% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 2025-09-19 | 15.79 | 15.65 | 15.95 | -1.92 | -10.84% | 2 | 154 | 36.61% |
| AMZN251219C00220000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 18.95 | 18.80 | 19.10 | -5.74 | -23.25% | 3 | 482 | 37.39% |
| AMZN260116C00220000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 19.30 | 19.55 | 19.90 | -2.50 | -11.47% | 52 | 1,995 | 37.45% |
| AMZN260618C00220000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 24.40 | 24.25 | 24.90 | -2.50 | -9.29% | 304 | 2,147 | 38.58% |
| AMZN261218C00220000 | 2024-04-19 12:41PM EDT | 2026-12-18 | 29.50 | 28.35 | 29.85 | -4.20 | -12.46% | 74 | 315 | 39.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 44.80 | 45.95 | 0.00 | - | 40 | 0 | 54.69% |
| AMZN240503P00220000 | 2024-04-16 2:19PM EDT | 2024-05-03 | 36.15 | 45.00 | 45.75 | 0.00 | - | 42 | 0 | 66.21% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 45.00 | 45.80 | 0.00 | - | - | 0 | 55.37% |
| AMZN240517P00220000 | 2024-04-19 9:41AM EDT | 2024-05-17 | 42.70 | 45.10 | 45.65 | +4.25 | +11.05% | 10 | 0 | 44.39% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 44.85 | 45.85 | 0.00 | - | 1 | 0 | 39.99% |
| AMZN240621P00220000 | 2024-04-15 1:36PM EDT | 2024-06-21 | 36.25 | 44.50 | 46.45 | 0.00 | - | 31 | 36 | 38.87% |
| AMZN240719P00220000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 40.00 | 45.20 | 45.80 | 0.00 | - | 1 | 12 | 26.64% |
| AMZN240816P00220000 | 2024-04-11 3:40PM EDT | 2024-08-16 | 32.67 | 44.80 | 46.60 | 0.00 | - | 10 | 27 | 29.21% |
| AMZN240920P00220000 | 2024-04-15 11:00AM EDT | 2024-09-20 | 35.50 | 45.00 | 46.45 | 0.00 | - | 1 | 156 | 24.89% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-03-22 9:49AM EDT | 2024-12-20 | 44.66 | 46.40 | 47.30 | 0.00 | - | 2 | 16 | 22.94% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 46.00 | 47.85 | 0.00 | - | 2 | 81 | 23.39% |
| AMZN250321P00220000 | 2024-04-15 1:12PM EDT | 2025-03-21 | 39.16 | 46.65 | 48.80 | 0.00 | - | 2 | 3 | 23.38% |
| AMZN250620P00220000 | 2024-04-11 11:25AM EDT | 2025-06-20 | 40.00 | 48.45 | 49.30 | 0.00 | - | 2 | 9 | 21.74% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 49.10 | 50.45 | 0.00 | - | 2 | 10 | 21.67% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 50.20 | 51.55 | 0.00 | - | 9 | 12 | 21.58% |
| AMZN260116P00220000 | 2024-04-15 10:21AM EDT | 2026-01-16 | 43.40 | 50.40 | 51.70 | 0.00 | - | 3 | 26 | 21.31% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 52.00 | 53.75 | 0.00 | - | 3 | 5 | 21.57% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 52.70 | 56.20 | 0.00 | - | 1 | 2 | 21.91% |
© 2024 Yahoo. All rights reserved.