Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-25 9:45AM EDT | 2024-04-26 | 70.87 | 71.40 | 72.25 | -7.05 | -9.05% | 1 | 30 | 436.72% |
| AMZN240503C00100000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 69.24 | 71.50 | 72.25 | -7.97 | -10.32% | 1 | 32 | 208.30% |
| AMZN240510C00100000 | 2024-04-19 1:37PM EDT | 2024-05-10 | 75.48 | 71.60 | 72.05 | 0.00 | - | 10 | 14 | 154.39% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 71.85 | 72.15 | 0.00 | - | 61 | 487 | 133.84% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 72.05 | 72.75 | 0.00 | - | 2 | 4 | 126.07% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 71.80 | 72.90 | 0.00 | - | - | 15 | 112.60% |
| AMZN240621C00100000 | 2024-04-25 9:52AM EDT | 2024-06-21 | 71.50 | 72.25 | 72.75 | -6.90 | -8.80% | 12 | 16,396 | 92.09% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 72.70 | 73.40 | 0.00 | - | 1 | 122 | 81.57% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 73.45 | 74.15 | 0.00 | - | 40 | 41 | 76.95% |
| AMZN240920C00100000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 79.84 | 73.65 | 74.80 | 0.00 | - | 3 | 2,337 | 70.07% |
| AMZN241018C00100000 | 2024-04-24 10:24AM EDT | 2024-10-18 | 81.24 | 74.60 | 75.50 | 0.00 | - | 2 | 14 | 68.85% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 75.40 | 76.00 | 0.00 | - | 10 | 42 | 67.08% |
| AMZN241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 75.00 | 76.05 | 76.75 | -5.00 | -6.25% | 10 | 420 | 64.94% |
| AMZN250117C00100000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 75.95 | 76.10 | 77.15 | -5.90 | -7.21% | 6 | 7,906 | 62.32% |
| AMZN250321C00100000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 85.87 | 77.65 | 78.60 | 0.00 | - | 50 | 105 | 61.06% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 79.10 | 80.60 | 0.00 | - | 100 | 4,108 | 58.83% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 80.65 | 82.05 | 0.00 | - | 10 | 24 | 56.94% |
| AMZN251219C00100000 | 2024-04-25 10:14AM EDT | 2025-12-19 | 83.70 | 83.00 | 83.80 | -6.60 | -7.31% | 7 | 5,396 | 56.82% |
| AMZN260116C00100000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 83.62 | 83.70 | 84.45 | -5.69 | -6.37% | 6 | 962 | 56.92% |
| AMZN260618C00100000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 93.05 | 85.65 | 87.05 | 0.00 | - | 4 | 977 | 55.14% |
| AMZN261218C00100000 | 2024-04-24 11:34AM EDT | 2026-12-18 | 94.40 | 89.00 | 90.90 | 0.00 | - | 5 | 23 | 55.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,283 | 231.25% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 127.34% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 98.83% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 2,253 | 79.69% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 68.56% |
| AMZN240621P00100000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 27,858 | 57.42% |
| AMZN240719P00100000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 0.17 | 0.13 | 0.18 | +0.04 | +30.77% | 3 | 902 | 50.20% |
| AMZN240816P00100000 | 2024-04-24 10:02AM EDT | 2024-08-16 | 0.24 | 0.30 | 0.34 | 0.00 | - | 3 | 118 | 49.07% |
| AMZN240920P00100000 | 2024-04-23 2:33PM EDT | 2024-09-20 | 0.32 | 0.42 | 0.45 | 0.00 | - | 2,202 | 16,022 | 45.00% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.52 | 0.57 | 0.00 | - | 10 | 147 | 43.04% |
| AMZN241115P00100000 | 2024-04-25 10:24AM EDT | 2024-11-15 | 0.82 | 0.78 | 0.82 | +0.18 | +39.13% | 2 | 86 | 42.87% |
| AMZN241220P00100000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 1.09 | 0.95 | 1.02 | +0.25 | +29.76% | 2 | 1,142 | 41.44% |
| AMZN250117P00100000 | 2024-04-25 9:49AM EDT | 2025-01-17 | 1.23 | 1.16 | 1.20 | +0.22 | +21.78% | 60 | 31,840 | 40.63% |
| AMZN250321P00100000 | 2024-04-25 9:46AM EDT | 2025-03-21 | 1.63 | 1.54 | 1.61 | +0.26 | +18.98% | 1 | 95 | 39.10% |
| AMZN250620P00100000 | 2024-04-25 9:54AM EDT | 2025-06-20 | 2.24 | 2.14 | 2.19 | +0.34 | +17.89% | 1 | 7,170 | 37.38% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 2.70 | 2.80 | 0.00 | - | 2 | 130 | 36.23% |
| AMZN251219P00100000 | 2024-04-24 10:20AM EDT | 2025-12-19 | 3.00 | 3.35 | 3.40 | 0.00 | - | 17 | 9,200 | 35.30% |
| AMZN260116P00100000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 3.00 | 3.45 | 3.50 | 0.00 | - | 1 | 5,268 | 34.81% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 4.35 | 4.50 | 0.00 | - | 90 | 1,438 | 33.77% |
| AMZN261218P00100000 | 2024-04-24 12:05PM EDT | 2026-12-18 | 4.75 | 5.35 | 5.85 | 0.00 | - | 1 | 27 | 33.23% |
© 2024 Yahoo. All rights reserved.