Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 2024-05-17 | 96.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 108.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00080000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 101.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00080000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN260116C00080000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 112.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00080000 | 2024-04-22 3:18PM EDT | 2026-06-18 | 108.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240719P00080000 | 2024-04-12 9:52AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241220P00080000 | 2024-04-22 2:50PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250117P00080000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250321P00080000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMZN250620P00080000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250919P00080000 | 2024-04-18 3:40PM EDT | 2025-09-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00080000 | 2024-04-19 2:37PM EDT | 2025-12-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00080000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN260618P00080000 | 2024-04-19 12:11PM EDT | 2026-06-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.