Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00120000 | 2024-04-19 10:36AM EDT | 2024-04-19 | 56.39 | 56.10 | 56.40 | -2.63 | -4.46% | 12 | 2,914 | 293.75% |
| AMZN240426C00120000 | 2024-04-19 11:09AM EDT | 2024-04-26 | 56.52 | 56.40 | 56.85 | -2.62 | -4.43% | 1 | 10 | 142.97% |
| AMZN240503C00120000 | 2024-04-15 12:33PM EDT | 2024-05-03 | 66.64 | 56.30 | 56.80 | 0.00 | - | 1 | 4 | 100.88% |
| AMZN240510C00120000 | 2024-04-15 3:33PM EDT | 2024-05-10 | 64.61 | 56.55 | 57.45 | 0.00 | - | 12 | 14 | 97.51% |
| AMZN240517C00120000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 56.94 | 56.80 | 57.30 | -5.24 | -8.43% | 4 | 273 | 85.99% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 2024-05-24 | 57.02 | 56.65 | 57.65 | -4.83 | -7.81% | 2 | 15 | 79.08% |
| AMZN240621C00120000 | 2024-04-19 10:55AM EDT | 2024-06-21 | 58.00 | 57.85 | 58.35 | -2.50 | -4.13% | 8 | 6,076 | 70.11% |
| AMZN240719C00120000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 59.00 | 58.45 | 58.85 | -2.06 | -3.37% | 15 | 2,859 | 62.71% |
| AMZN240816C00120000 | 2024-04-15 1:31PM EDT | 2024-08-16 | 66.98 | 59.00 | 59.80 | 0.00 | - | 5 | 451 | 59.45% |
| AMZN240920C00120000 | 2024-04-18 2:21PM EDT | 2024-09-20 | 63.30 | 60.00 | 60.70 | 0.00 | - | 20 | 1,621 | 56.88% |
| AMZN241018C00120000 | 2024-04-16 11:59AM EDT | 2024-10-18 | 68.57 | 60.80 | 61.30 | 0.00 | - | 1 | 62 | 55.23% |
| AMZN241115C00120000 | 2024-04-10 9:56AM EDT | 2024-11-15 | 69.32 | 61.65 | 62.20 | 0.00 | - | 2 | 18 | 54.62% |
| AMZN241220C00120000 | 2024-04-17 12:09PM EDT | 2024-12-20 | 67.51 | 62.80 | 63.15 | 0.00 | - | 2 | 329 | 53.96% |
| AMZN250117C00120000 | 2024-04-19 11:16AM EDT | 2025-01-17 | 63.50 | 63.45 | 64.15 | -3.09 | -4.64% | 58 | 5,200 | 53.53% |
| AMZN250321C00120000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 72.84 | 65.35 | 66.05 | 0.00 | - | 1 | 73 | 53.06% |
| AMZN250620C00120000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 69.25 | 67.75 | 68.15 | -1.46 | -2.06% | 1 | 2,262 | 51.89% |
| AMZN250919C00120000 | 2024-04-15 1:40PM EDT | 2025-09-19 | 76.80 | 70.10 | 70.40 | 0.00 | - | 1 | 49 | 51.42% |
| AMZN251219C00120000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 73.40 | 72.20 | 72.70 | -1.60 | -2.13% | 1 | 1,854 | 51.13% |
| AMZN260116C00120000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 72.60 | 72.95 | 73.40 | -6.56 | -8.29% | 22 | 1,469 | 51.17% |
| AMZN260618C00120000 | 2024-04-17 10:26AM EDT | 2026-06-18 | 83.15 | 76.25 | 77.05 | 0.00 | - | 19 | 123 | 50.97% |
| AMZN261218C00120000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 84.50 | 78.80 | 80.45 | 0.00 | - | 5 | 12 | 50.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 13,606 | 237.50% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 506 | 89.06% |
| AMZN240503P00120000 | 2024-04-19 9:56AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 20 | 3,741 | 76.95% |
| AMZN240517P00120000 | 2024-04-18 1:55PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 2 | 3,028 | 61.33% |
| AMZN240621P00120000 | 2024-04-19 11:05AM EDT | 2024-06-21 | 0.27 | 0.28 | 0.29 | +0.02 | +8.00% | 6 | 33,410 | 47.41% |
| AMZN240719P00120000 | 2024-04-19 10:55AM EDT | 2024-07-19 | 0.45 | 0.44 | 0.45 | +0.05 | +12.50% | 4 | 4,561 | 42.68% |
| AMZN240816P00120000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 0.74 | 0.77 | 0.82 | +0.03 | +4.23% | 1 | 381 | 42.02% |
| AMZN240920P00120000 | 2024-04-19 10:53AM EDT | 2024-09-20 | 1.02 | 1.00 | 1.05 | +0.08 | +8.51% | 2 | 7,323 | 39.01% |
| AMZN241018P00120000 | 2024-04-18 1:58PM EDT | 2024-10-18 | 1.15 | 1.21 | 1.27 | 0.00 | - | 105 | 874 | 37.51% |
| AMZN241115P00120000 | 2024-04-17 11:30AM EDT | 2024-11-15 | 1.53 | 1.73 | 1.78 | 0.00 | - | 30 | 523 | 37.99% |
| AMZN241220P00120000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 1.70 | 2.10 | 2.17 | 0.00 | - | 4 | 1,479 | 37.10% |
| AMZN250117P00120000 | 2024-04-19 10:17AM EDT | 2025-01-17 | 2.46 | 2.38 | 2.50 | +0.18 | +7.89% | 6 | 17,545 | 36.59% |
| AMZN250321P00120000 | 2024-04-19 10:57AM EDT | 2025-03-21 | 3.18 | 3.15 | 3.25 | +0.17 | +5.65% | 1 | 338 | 35.68% |
| AMZN250620P00120000 | 2024-04-18 11:21AM EDT | 2025-06-20 | 3.71 | 4.10 | 4.30 | 0.00 | - | 2 | 2,746 | 34.67% |
| AMZN250919P00120000 | 2024-04-16 1:55PM EDT | 2025-09-19 | 4.58 | 5.05 | 5.15 | 0.00 | - | 1 | 100 | 33.53% |
| AMZN251219P00120000 | 2024-04-17 12:36PM EDT | 2025-12-19 | 5.70 | 6.00 | 6.15 | 0.00 | - | 1 | 1,592 | 33.03% |
| AMZN260116P00120000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 6.30 | 6.15 | 6.35 | +1.15 | +22.33% | 1 | 8,651 | 32.70% |
| AMZN260618P00120000 | 2024-04-12 9:39AM EDT | 2026-06-18 | 6.45 | 7.50 | 7.70 | 0.00 | - | 30 | 827 | 31.71% |
| AMZN261218P00120000 | 2024-04-18 1:38PM EDT | 2026-12-18 | 8.47 | 8.60 | 9.40 | 0.00 | - | 2 | 11 | 31.10% |
© 2024 Yahoo. All rights reserved.