Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00140000 | 2024-04-19 3:29PM EDT | 2024-04-26 | 34.66 | 34.35 | 35.30 | -4.91 | -12.41% | 157 | 134 | 83.59% |
| AMZN240503C00140000 | 2024-04-19 12:34PM EDT | 2024-05-03 | 34.90 | 34.65 | 35.70 | -7.67 | -18.02% | 11 | 440 | 71.78% |
| AMZN240510C00140000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 35.25 | 34.85 | 36.00 | -4.43 | -11.16% | 2 | 3 | 63.82% |
| AMZN240517C00140000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 34.80 | 35.40 | 36.10 | -5.40 | -13.43% | 58 | 1,529 | 60.18% |
| AMZN240621C00140000 | 2024-04-19 3:15PM EDT | 2024-06-21 | 36.80 | 36.70 | 37.45 | -5.00 | -11.96% | 90 | 7,974 | 50.40% |
| AMZN240719C00140000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 37.62 | 37.85 | 38.30 | -6.67 | -15.06% | 29 | 671 | 48.35% |
| AMZN240816C00140000 | 2024-04-19 2:55PM EDT | 2024-08-16 | 39.15 | 39.45 | 39.85 | -6.70 | -14.61% | 22 | 181 | 48.60% |
| AMZN240920C00140000 | 2024-04-19 3:05PM EDT | 2024-09-20 | 40.25 | 40.75 | 41.20 | -4.90 | -10.85% | 86 | 3,575 | 47.20% |
| AMZN241018C00140000 | 2024-04-19 10:20AM EDT | 2024-10-18 | 42.20 | 41.45 | 42.20 | -3.54 | -7.74% | 7 | 81 | 46.35% |
| AMZN241115C00140000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 43.78 | 43.25 | 43.65 | -3.49 | -7.38% | 12 | 172 | 46.98% |
| AMZN241220C00140000 | 2024-04-19 10:50AM EDT | 2024-12-20 | 46.69 | 44.50 | 44.90 | -2.11 | -4.32% | 1 | 933 | 46.47% |
| AMZN250117C00140000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 44.89 | 45.60 | 45.95 | -4.98 | -9.99% | 8 | 8,059 | 46.35% |
| AMZN250321C00140000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 47.70 | 47.90 | 48.35 | -6.44 | -11.90% | 22 | 60 | 46.48% |
| AMZN250620C00140000 | 2024-04-19 1:45PM EDT | 2025-06-20 | 51.55 | 51.10 | 51.60 | -8.20 | -13.72% | 152 | 7,096 | 46.75% |
| AMZN250919C00140000 | 2024-04-19 1:45PM EDT | 2025-09-19 | 54.40 | 53.90 | 54.35 | -9.07 | -14.29% | 16 | 470 | 46.63% |
| AMZN251219C00140000 | 2024-04-19 3:43PM EDT | 2025-12-19 | 56.00 | 56.60 | 57.15 | -4.48 | -7.41% | 26 | 3,057 | 46.90% |
| AMZN260116C00140000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 57.75 | 57.35 | 57.80 | -3.95 | -6.40% | 6 | 799 | 46.74% |
| AMZN260618C00140000 | 2024-04-19 12:12PM EDT | 2026-06-18 | 61.90 | 61.50 | 62.15 | -7.44 | -10.73% | 1 | 3,466 | 47.26% |
| AMZN261218C00140000 | 2024-04-18 12:50PM EDT | 2026-12-18 | 71.54 | 64.45 | 67.15 | 0.00 | - | 1 | 74 | 48.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00140000 | 2024-04-19 3:16PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 49 | 148 | 66.80% |
| AMZN240503P00140000 | 2024-04-19 3:12PM EDT | 2024-05-03 | 0.28 | 0.25 | 0.29 | +0.07 | +33.33% | 17 | 493 | 62.55% |
| AMZN240510P00140000 | 2024-04-19 12:46PM EDT | 2024-05-10 | 0.41 | 0.37 | 0.40 | +0.13 | +46.43% | 59 | 417 | 54.59% |
| AMZN240517P00140000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.54 | +0.14 | +36.84% | 699 | 4,523 | 50.49% |
| AMZN240524P00140000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 0.69 | 0.63 | 0.72 | +0.24 | +53.33% | 6 | 129 | 48.32% |
| AMZN240531P00140000 | 2024-04-19 3:44PM EDT | 2024-05-31 | 0.77 | 0.71 | 0.82 | +0.21 | +37.50% | 12 | 114 | 45.46% |
| AMZN240621P00140000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 1.12 | 1.07 | 1.12 | +0.32 | +40.00% | 329 | 11,199 | 40.13% |
| AMZN240719P00140000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 1.55 | 1.53 | 1.58 | +0.33 | +27.05% | 104 | 4,449 | 36.68% |
| AMZN240816P00140000 | 2024-04-19 1:12PM EDT | 2024-08-16 | 2.39 | 2.40 | 2.49 | +0.61 | +34.27% | 24 | 1,477 | 36.91% |
| AMZN240920P00140000 | 2024-04-19 3:22PM EDT | 2024-09-20 | 3.00 | 2.94 | 3.05 | +0.53 | +21.46% | 95 | 7,464 | 34.77% |
| AMZN241018P00140000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 3.15 | 3.35 | 3.50 | +0.21 | +7.14% | 2 | 1,284 | 33.61% |
| AMZN241115P00140000 | 2024-04-19 2:39PM EDT | 2024-11-15 | 4.45 | 4.35 | 4.50 | +0.99 | +28.61% | 183 | 181 | 34.44% |
| AMZN241220P00140000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 5.15 | 4.95 | 5.10 | +0.80 | +18.39% | 48 | 3,693 | 33.56% |
| AMZN250117P00140000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 5.60 | 5.45 | 5.60 | +0.75 | +15.46% | 117 | 14,239 | 33.06% |
| AMZN250321P00140000 | 2024-04-19 3:22PM EDT | 2025-03-21 | 6.75 | 6.65 | 6.75 | +1.10 | +19.47% | 1,338 | 1,426 | 32.36% |
| AMZN250620P00140000 | 2024-04-19 1:31PM EDT | 2025-06-20 | 8.25 | 8.15 | 8.40 | +0.78 | +10.44% | 86 | 2,397 | 31.83% |
| AMZN250919P00140000 | 2024-04-19 11:41AM EDT | 2025-09-19 | 9.31 | 9.50 | 9.70 | +1.86 | +24.97% | 11 | 1,380 | 31.05% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 9.95 | 10.80 | 11.10 | 0.00 | - | 50 | 1,086 | 30.73% |
| AMZN260116P00140000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 11.35 | 10.95 | 11.30 | +1.05 | +10.19% | 1 | 5,011 | 30.34% |
| AMZN260618P00140000 | 2024-04-19 3:11PM EDT | 2026-06-18 | 13.08 | 12.85 | 13.20 | +0.96 | +7.92% | 2 | 278 | 29.68% |
| AMZN261218P00140000 | 2024-04-19 2:57PM EDT | 2026-12-18 | 15.32 | 14.15 | 16.60 | +1.52 | +11.01% | 113 | 124 | 30.59% |
© 2024 Yahoo. All rights reserved.