Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00110000 | 2024-04-25 12:02PM EDT | 2024-04-26 | 62.34 | 61.75 | 62.45 | -5.46 | -8.05% | 32 | 10 | 0.00% |
| AMZN240510C00110000 | 2024-04-24 10:43AM EDT | 2024-05-10 | 68.08 | 62.20 | 62.85 | 0.00 | - | 1 | 35 | 82.81% |
| AMZN240517C00110000 | 2024-04-19 1:53PM EDT | 2024-05-17 | 61.49 | 62.60 | 62.95 | -4.77 | -7.20% | 2 | 577 | 90.82% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 69.42 | 62.15 | 63.20 | 0.00 | - | 1 | 1 | 74.41% |
| AMZN240531C00110000 | 2024-04-18 11:15AM EDT | 2024-05-31 | 73.03 | 62.65 | 63.40 | 0.00 | - | 3 | 4 | 79.79% |
| AMZN240621C00110000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 63.43 | 63.05 | 63.60 | -4.27 | -6.31% | 17 | 4,008 | 69.53% |
| AMZN240719C00110000 | 2024-04-24 3:12PM EDT | 2024-07-19 | 68.38 | 63.95 | 64.25 | 0.00 | - | 9 | 35 | 66.19% |
| AMZN240816C00110000 | 2024-04-04 2:27PM EDT | 2024-08-16 | 75.90 | 64.05 | 64.90 | 0.00 | - | 1,012 | 2,058 | 60.62% |
| AMZN240920C00110000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 70.23 | 65.30 | 65.80 | 0.00 | - | 1 | 5,149 | 59.81% |
| AMZN241018C00110000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 71.84 | 65.85 | 66.45 | 0.00 | - | 1 | 4 | 57.95% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 66.60 | 67.25 | -19.52 | -24.08% | 2 | 2 | 57.29% |
| AMZN241220C00110000 | 2024-04-05 12:43PM EDT | 2024-12-20 | 80.87 | 67.80 | 68.10 | 0.00 | - | 2 | 111 | 56.88% |
| AMZN250117C00110000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 73.05 | 68.40 | 68.75 | 0.00 | - | 2 | 4,186 | 55.98% |
| AMZN250321C00110000 | 2024-04-24 11:56AM EDT | 2025-03-21 | 74.00 | 69.60 | 70.40 | 0.00 | - | 1 | 27 | 54.58% |
| AMZN250620C00110000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 78.91 | 71.35 | 72.70 | 0.00 | - | 1 | 1,135 | 53.33% |
| AMZN250919C00110000 | 2024-04-19 3:35PM EDT | 2025-09-19 | 76.00 | 73.80 | 74.35 | 0.00 | - | 10 | 68 | 52.73% |
| AMZN251219C00110000 | 2024-04-23 2:40PM EDT | 2025-12-19 | 82.80 | 75.55 | 76.25 | 0.00 | - | 1,200 | 3,620 | 52.06% |
| AMZN260116C00110000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 76.00 | 76.45 | 77.00 | -5.80 | -7.09% | 5 | 197 | 52.40% |
| AMZN260618C00110000 | 2024-04-19 1:59PM EDT | 2026-06-18 | 83.01 | 79.30 | 80.40 | 0.00 | - | 4 | 201 | 52.03% |
| AMZN261218C00110000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 81.35 | 82.15 | 84.50 | -7.14 | -8.07% | 6 | 45 | 51.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 193.75% |
| AMZN240503P00110000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 110.16% |
| AMZN240510P00110000 | 2024-04-23 1:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 8 | 85.16% |
| AMZN240517P00110000 | 2024-04-25 12:00PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 508 | 15,099 | 70.90% |
| AMZN240621P00110000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 8 | 23,352 | 52.64% |
| AMZN240719P00110000 | 2024-04-23 2:28PM EDT | 2024-07-19 | 0.19 | 0.25 | 0.29 | 0.00 | - | 265 | 2,621 | 47.12% |
| AMZN240816P00110000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 0.56 | 0.51 | 0.54 | 0.00 | - | 6 | 67 | 45.56% |
| AMZN240920P00110000 | 2024-04-22 3:29PM EDT | 2024-09-20 | 0.58 | 0.68 | 0.71 | 0.00 | - | 26 | 11,218 | 41.99% |
| AMZN241018P00110000 | 2024-04-24 12:20PM EDT | 2024-10-18 | 0.73 | 0.83 | 0.89 | 0.00 | - | 1 | 133 | 40.34% |
| AMZN241115P00110000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 1.26 | 1.20 | 1.26 | +0.25 | +24.75% | 4 | 574 | 40.47% |
| AMZN241220P00110000 | 2024-04-17 11:48AM EDT | 2024-12-20 | 1.26 | 1.48 | 1.52 | 0.00 | - | 8 | 617 | 39.09% |
| AMZN250117P00110000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 1.80 | 1.73 | 1.76 | +0.28 | +18.42% | 7 | 19,322 | 38.36% |
| AMZN250321P00110000 | 2024-04-19 2:29PM EDT | 2025-03-21 | 2.33 | 2.26 | 2.31 | 0.00 | - | 2 | 308 | 37.06% |
| AMZN250620P00110000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 3.15 | 3.00 | 3.15 | +0.37 | +13.31% | 1 | 4,164 | 35.86% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 3.75 | 3.85 | 0.00 | - | 10 | 109 | 34.61% |
| AMZN251219P00110000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 4.97 | 4.55 | 4.65 | +0.98 | +24.56% | 1 | 10,474 | 33.94% |
| AMZN260116P00110000 | 2024-04-23 12:15PM EDT | 2026-01-16 | 4.34 | 4.70 | 4.80 | 0.00 | - | 2,501 | 5,817 | 33.53% |
| AMZN260618P00110000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 5.54 | 5.80 | 6.00 | 0.00 | - | 50 | 2,432 | 32.56% |
| AMZN261218P00110000 | 2024-04-25 10:51AM EDT | 2026-12-18 | 7.35 | 6.80 | 7.50 | +1.10 | +17.60% | 1 | 213 | 31.93% |
© 2024 Yahoo. All rights reserved.