Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 91.30 | 92.60 | 0.00 | - | 2 | 0 | 144.63% |
| AMZN240621C00085000 | 2024-04-19 2:04PM EDT | 2024-06-21 | 90.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 121.09% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00085000 | 2024-04-11 1:02PM EDT | 2024-11-15 | 105.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00085000 | 2024-04-23 11:02AM EDT | 2025-01-17 | 96.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 82.39% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00085000 | 2024-04-22 11:47AM EDT | 2025-12-19 | 99.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-04-23 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00085000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| AMZN241018P00085000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN241115P00085000 | 2024-04-24 12:00PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMZN250117P00085000 | 2024-04-24 12:57PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN250321P00085000 | 2024-04-15 10:15AM EDT | 2025-03-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919P00085000 | 2024-04-19 1:54PM EDT | 2025-09-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| AMZN251219P00085000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.