Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00125000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 54.60 | 0.00 | 0.00 | 0.00 | - | 124 | 2,822 | 0.00% |
| AMZN240426C00125000 | 2024-04-18 3:44PM EDT | 2024-04-26 | 54.76 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 0.00% |
| AMZN240503C00125000 | 2024-04-18 3:03PM EDT | 2024-05-03 | 54.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240517C00125000 | 2024-04-18 12:12PM EDT | 2024-05-17 | 57.16 | 0.00 | 0.00 | 0.00 | - | 55 | 172 | 0.00% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C00125000 | 2024-04-18 1:13PM EDT | 2024-06-21 | 56.53 | 0.00 | 0.00 | 0.00 | - | 1 | 7,396 | 0.00% |
| AMZN240719C00125000 | 2024-04-16 1:48PM EDT | 2024-07-19 | 60.77 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| AMZN240816C00125000 | 2024-04-15 11:26AM EDT | 2024-08-16 | 64.79 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN240920C00125000 | 2024-04-18 2:28PM EDT | 2024-09-20 | 58.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,662 | 0.00% |
| AMZN241018C00125000 | 2024-04-05 12:30PM EDT | 2024-10-18 | 65.77 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN241115C00125000 | 2024-04-18 1:18PM EDT | 2024-11-15 | 60.28 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN241220C00125000 | 2024-04-05 3:03PM EDT | 2024-12-20 | 66.49 | 0.00 | 0.00 | 0.00 | - | 55 | 385 | 0.00% |
| AMZN250117C00125000 | 2024-04-18 2:28PM EDT | 2025-01-17 | 62.52 | 0.00 | 0.00 | 0.00 | - | 65 | 8,982 | 0.00% |
| AMZN250321C00125000 | 2024-04-16 10:05AM EDT | 2025-03-21 | 68.53 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| AMZN250620C00125000 | 2024-04-18 3:33PM EDT | 2025-06-20 | 66.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9,456 | 0.00% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 0.00% |
| AMZN251219C00125000 | 2024-04-18 2:15PM EDT | 2025-12-19 | 71.20 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 0.00% |
| AMZN260116C00125000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 71.89 | 0.00 | 0.00 | 0.00 | - | 2 | 884 | 0.00% |
| AMZN260618C00125000 | 2024-04-18 9:59AM EDT | 2026-06-18 | 76.78 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| AMZN261218C00125000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 83.64 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00125000 | 2024-04-12 2:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 15,007 | 50.00% |
| AMZN240426P00125000 | 2024-04-17 2:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| AMZN240503P00125000 | 2024-04-18 11:06AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| AMZN240510P00125000 | 2024-04-17 11:36AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| AMZN240517P00125000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 895 | 25.00% |
| AMZN240524P00125000 | 2024-04-12 10:33AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| AMZN240621P00125000 | 2024-04-18 2:58PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 18,954 | 12.50% |
| AMZN240719P00125000 | 2024-04-16 11:08AM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 278 | 6,239 | 12.50% |
| AMZN240816P00125000 | 2024-04-18 3:09PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 8,122 | 12.50% |
| AMZN240920P00125000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 64 | 8,915 | 12.50% |
| AMZN241018P00125000 | 2024-04-18 1:22PM EDT | 2024-10-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| AMZN241115P00125000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 160 | 113 | 12.50% |
| AMZN241220P00125000 | 2024-04-18 3:45PM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10,537 | 12.50% |
| AMZN250117P00125000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 201 | 21,820 | 6.25% |
| AMZN250321P00125000 | 2024-04-18 3:37PM EDT | 2025-03-21 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 6.25% |
| AMZN250620P00125000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10,372 | 6.25% |
| AMZN250919P00125000 | 2024-04-17 10:53AM EDT | 2025-09-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,589 | 6.25% |
| AMZN260116P00125000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 6.96 | 0.00 | 0.00 | 0.00 | - | 28 | 1,146 | 6.25% |
| AMZN260618P00125000 | 2024-04-15 1:48PM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 725 | 6.25% |
| AMZN261218P00125000 | 2024-04-18 3:54PM EDT | 2026-12-18 | 9.39 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 6.25% |
© 2024 Yahoo. All rights reserved.