Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00130000 | 2024-04-22 10:14AM EDT | 2024-04-26 | 46.46 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN240503C00130000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 44.68 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 0.00% |
| AMZN240510C00130000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AMZN240517C00130000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 0.00% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240531C00130000 | 2024-04-18 12:54PM EDT | 2024-05-31 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C00130000 | 2024-04-22 11:03AM EDT | 2024-06-21 | 46.73 | 0.00 | 0.00 | 0.00 | - | 2 | 7,668 | 0.00% |
| AMZN240719C00130000 | 2024-04-22 11:03AM EDT | 2024-07-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 13 | 997 | 0.00% |
| AMZN240816C00130000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 55.65 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| AMZN240920C00130000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5,520 | 0.00% |
| AMZN241018C00130000 | 2024-04-22 3:23PM EDT | 2024-10-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| AMZN241115C00130000 | 2024-04-19 3:49PM EDT | 2024-11-15 | 50.96 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| AMZN241220C00130000 | 2024-04-19 12:18PM EDT | 2024-12-20 | 52.84 | 0.00 | 0.00 | 0.00 | - | 9 | 343 | 0.00% |
| AMZN250117C00130000 | 2024-04-22 10:01AM EDT | 2025-01-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15,237 | 0.00% |
| AMZN250321C00130000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 55.64 | 0.00 | 0.00 | 0.00 | - | 71 | 176 | 0.00% |
| AMZN250620C00130000 | 2024-04-22 3:07PM EDT | 2025-06-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,702 | 0.00% |
| AMZN250919C00130000 | 2024-04-19 9:42AM EDT | 2025-09-19 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| AMZN251219C00130000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 64.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,608 | 0.00% |
| AMZN260116C00130000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 12 | 2,579 | 0.00% |
| AMZN260618C00130000 | 2024-04-19 1:45PM EDT | 2026-06-18 | 68.32 | 0.00 | 0.00 | 0.00 | - | 51 | 189 | 0.00% |
| AMZN261218C00130000 | 2024-04-22 11:08AM EDT | 2026-12-18 | 72.20 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00130000 | 2024-04-19 2:34PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,209 | 2,530 | 50.00% |
| AMZN240503P00130000 | 2024-04-22 1:40PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 50.00% |
| AMZN240510P00130000 | 2024-04-17 11:34AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 25.00% |
| AMZN240517P00130000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 91 | 7,487 | 25.00% |
| AMZN240524P00130000 | 2024-04-22 3:40PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| AMZN240531P00130000 | 2024-04-22 3:46PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 116 | 25.00% |
| AMZN240621P00130000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 40 | 13,844 | 12.50% |
| AMZN240719P00130000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 6,227 | 12.50% |
| AMZN240816P00130000 | 2024-04-22 3:49PM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 17 | 771 | 12.50% |
| AMZN240920P00130000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 13,675 | 12.50% |
| AMZN241018P00130000 | 2024-04-19 2:46PM EDT | 2024-10-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 32 | 132 | 12.50% |
| AMZN241115P00130000 | 2024-04-19 3:53PM EDT | 2024-11-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 1,151 | 6.25% |
| AMZN241220P00130000 | 2024-04-22 10:33AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 648 | 6.25% |
| AMZN250117P00130000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 32 | 25,553 | 6.25% |
| AMZN250321P00130000 | 2024-04-22 3:56PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,352 | 6.25% |
| AMZN250620P00130000 | 2024-04-22 1:37PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5,430 | 6.25% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 6.25% |
| AMZN251219P00130000 | 2024-04-19 12:59PM EDT | 2025-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,903 | 6.25% |
| AMZN260116P00130000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 418 | 4,004 | 6.25% |
| AMZN260618P00130000 | 2024-04-22 12:22PM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,594 | 3.13% |
| AMZN261218P00130000 | 2024-04-19 9:56AM EDT | 2026-12-18 | 10.84 | 0.00 | 0.00 | 0.00 | - | 250 | 262 | 3.13% |
© 2024 Yahoo. All rights reserved.