Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00115000 | 2024-04-25 2:05PM EDT | 2024-04-26 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00115000 | 2024-04-25 2:05PM EDT | 2024-05-03 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00115000 | 2024-04-17 1:46PM EDT | 2024-05-10 | 66.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517C00115000 | 2024-04-23 1:45PM EDT | 2024-05-17 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 63.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 2024-05-31 | 62.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240621C00115000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 57.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240719C00115000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 60.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240816C00115000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 56.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00115000 | 2024-04-23 10:05AM EDT | 2024-09-20 | 65.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018C00115000 | 2024-04-02 10:24AM EDT | 2024-10-18 | 69.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00115000 | 2024-04-11 3:24PM EDT | 2024-11-15 | 78.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00115000 | 2024-04-23 2:00PM EDT | 2024-12-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00115000 | 2024-04-24 11:56AM EDT | 2025-01-17 | 68.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00115000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00115000 | 2024-04-22 9:54AM EDT | 2025-06-20 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00115000 | 2024-04-17 3:02PM EDT | 2025-09-19 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00115000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00115000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 74.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00115000 | 2024-04-23 9:45AM EDT | 2026-06-18 | 80.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 2026-12-18 | 83.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240510P00115000 | 2024-04-25 10:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMZN240517P00115000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AMZN240524P00115000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240531P00115000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240621P00115000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240719P00115000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240816P00115000 | 2024-04-25 2:23PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240920P00115000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241018P00115000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN241115P00115000 | 2024-04-25 2:13PM EDT | 2024-11-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN241220P00115000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250117P00115000 | 2024-04-25 1:42PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250321P00115000 | 2024-04-24 1:43PM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250620P00115000 | 2024-04-25 1:35PM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 2025-09-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00115000 | 2024-04-25 11:37AM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN260116P00115000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260618P00115000 | 2024-04-25 10:09AM EDT | 2026-06-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN261218P00115000 | 2024-04-25 12:26PM EDT | 2026-12-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.