Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:255.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00255000 | 2024-04-25 2:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 279 | 50.00% |
| AMZN240503C00255000 | 2024-04-15 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| AMZN240510C00255000 | 2024-04-25 11:07AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| AMZN240517C00255000 | 2024-04-25 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 9,304 | 25.00% |
| AMZN240531C00255000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240621C00255000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 3,449 | 25.00% |
| AMZN240719C00255000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 12.50% |
| AMZN240816C00255000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 12.50% |
| AMZN240920C00255000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| AMZN241018C00255000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 180 | 154 | 12.50% |
| AMZN241115C00255000 | 2024-04-24 1:16PM EDT | 2024-11-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 12.50% |
| AMZN241220C00255000 | 2024-04-24 3:04PM EDT | 2024-12-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 32 | 596 | 12.50% |
| AMZN250117C00255000 | 2024-04-25 12:57PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 1,636 | 12.50% |
| AMZN250321C00255000 | 2024-04-25 2:38PM EDT | 2025-03-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 427 | 6.25% |
| AMZN250620C00255000 | 2024-04-25 1:14PM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6,523 | 6.25% |
| AMZN250919C00255000 | 2024-04-25 9:34AM EDT | 2025-09-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,661 | 6.25% |
| AMZN251219C00255000 | 2024-04-25 1:06PM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 6.25% |
| AMZN260116C00255000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 10.43 | 0.00 | 0.00 | 0.00 | - | 153 | 930 | 6.25% |
| AMZN260618C00255000 | 2024-04-25 1:39PM EDT | 2026-06-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 358 | 6.25% |
| AMZN261218C00255000 | 2024-04-11 1:47PM EDT | 2026-12-18 | 26.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 2024-04-26 | 73.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-02-14 12:43PM EDT | 2025-09-19 | 85.21 | 78.00 | 83.00 | 0.00 | - | 2 | 0 | 22.03% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.