Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 4,104 | 53.13% |
| AMZN240621C00260000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 37 | 829 | 35.94% |
| AMZN240719C00260000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 42 | 1,342 | 33.59% |
| AMZN240816C00260000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.39 | +0.13 | +65.00% | 5 | 77 | 34.16% |
| AMZN240920C00260000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 0.53 | 0.54 | 0.64 | +0.15 | +39.47% | 1 | 347 | 32.45% |
| AMZN241018C00260000 | 2024-04-25 2:44PM EDT | 2024-10-18 | 0.58 | 0.83 | 0.87 | 0.00 | - | 6 | 523 | 31.52% |
| AMZN241115C00260000 | 2024-04-26 3:48PM EDT | 2024-11-15 | 1.45 | 1.40 | 1.49 | +0.26 | +21.85% | 4 | 31 | 32.75% |
| AMZN241220C00260000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 1.74 | 1.85 | 1.92 | +0.09 | +5.45% | 5 | 185 | 32.08% |
| AMZN250117C00260000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 2.26 | 2.21 | 2.35 | +0.53 | +30.64% | 26 | 997 | 31.90% |
| AMZN250321C00260000 | 2024-04-26 3:01PM EDT | 2025-03-21 | 3.62 | 3.60 | 3.80 | +0.86 | +31.16% | 50 | 503 | 32.69% |
| AMZN250620C00260000 | 2024-04-26 3:43PM EDT | 2025-06-20 | 6.00 | 5.75 | 6.05 | +1.50 | +33.33% | 7 | 852 | 33.48% |
| AMZN250919C00260000 | 2024-04-26 10:01AM EDT | 2025-09-19 | 8.40 | 8.25 | 8.50 | +2.05 | +32.28% | 50 | 65 | 34.26% |
| AMZN251219C00260000 | 2024-04-26 10:45AM EDT | 2025-12-19 | 10.41 | 10.65 | 11.10 | -0.99 | -8.68% | 1 | 325 | 35.06% |
| AMZN260116C00260000 | 2024-04-26 11:02AM EDT | 2026-01-16 | 11.30 | 11.40 | 11.75 | +1.86 | +19.70% | 11 | 427 | 35.09% |
| AMZN260618C00260000 | 2024-04-26 3:55PM EDT | 2026-06-18 | 15.98 | 15.60 | 16.15 | +2.84 | +21.61% | 233 | 601 | 36.23% |
| AMZN261218C00260000 | 2024-04-26 1:13PM EDT | 2026-12-18 | 20.80 | 20.05 | 22.35 | +1.70 | +8.90% | 2 | 24 | 38.28% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 79.95 | 80.85 | 0.00 | - | - | 0 | 55.08% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 79.55 | 81.00 | 0.00 | - | - | 0 | 52.34% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 27.35% |
| AMZN260116P00260000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 84.00 | 79.85 | 82.10 | 0.00 | - | 2 | 4 | 19.32% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 80.05 | 83.15 | 0.00 | - | 1 | 6 | 19.50% |
© 2024 Yahoo. All rights reserved.