Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00150000 | 2024-04-23 11:55AM EDT | 2024-04-26 | 28.75 | 28.65 | 28.95 | +2.83 | +10.92% | 9 | 241 | 60.94% |
| AMZN240503C00150000 | 2024-04-23 12:21PM EDT | 2024-05-03 | 29.40 | 29.25 | 29.40 | +3.20 | +12.21% | 8 | 1,092 | 62.40% |
| AMZN240510C00150000 | 2024-04-23 10:13AM EDT | 2024-05-10 | 28.45 | 29.35 | 29.70 | -0.33 | -1.15% | 32 | 63 | 53.37% |
| AMZN240517C00150000 | 2024-04-23 1:31PM EDT | 2024-05-17 | 30.03 | 29.90 | 30.10 | +0.78 | +2.67% | 36 | 4,899 | 52.52% |
| AMZN240524C00150000 | 2024-04-23 12:25PM EDT | 2024-05-24 | 30.24 | 30.15 | 30.55 | +4.20 | +16.13% | 14 | 42 | 50.29% |
| AMZN240531C00150000 | 2024-04-23 9:51AM EDT | 2024-05-31 | 28.25 | 30.40 | 30.70 | +0.01 | +0.04% | 2 | 48 | 48.71% |
| AMZN240621C00150000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 31.25 | 31.35 | 31.55 | +0.98 | +3.24% | 12 | 28,849 | 44.78% |
| AMZN240719C00150000 | 2024-04-23 12:17PM EDT | 2024-07-19 | 32.90 | 32.65 | 32.80 | +1.22 | +3.85% | 403 | 4,441 | 42.85% |
| AMZN240816C00150000 | 2024-04-22 3:20PM EDT | 2024-08-16 | 33.55 | 34.40 | 34.60 | 0.00 | - | 135 | 370 | 43.95% |
| AMZN240920C00150000 | 2024-04-23 1:02PM EDT | 2024-09-20 | 35.96 | 35.90 | 36.05 | +1.11 | +3.19% | 9 | 5,630 | 42.88% |
| AMZN241018C00150000 | 2024-04-23 12:13PM EDT | 2024-10-18 | 37.09 | 36.90 | 37.15 | +3.33 | +9.86% | 1 | 268 | 42.32% |
| AMZN241115C00150000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 38.75 | 38.70 | 38.90 | +0.02 | +0.05% | 9 | 408 | 43.58% |
| AMZN241220C00150000 | 2024-04-23 11:59AM EDT | 2024-12-20 | 39.90 | 40.00 | 40.25 | +2.72 | +7.32% | 1 | 1,074 | 43.24% |
| AMZN250117C00150000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 41.16 | 41.20 | 41.35 | +1.16 | +2.90% | 59 | 20,636 | 43.18% |
| AMZN250321C00150000 | 2024-04-22 10:24AM EDT | 2025-03-21 | 41.64 | 43.75 | 44.00 | 0.00 | - | 2 | 429 | 43.67% |
| AMZN250620C00150000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 47.28 | 46.95 | 47.35 | +2.48 | +5.54% | 6 | 5,965 | 43.97% |
| AMZN250919C00150000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 49.70 | 49.90 | 50.35 | 0.00 | - | 8 | 389 | 44.14% |
| AMZN251219C00150000 | 2024-04-23 11:13AM EDT | 2025-12-19 | 53.20 | 52.90 | 53.40 | +1.13 | +2.17% | 16 | 4,666 | 44.65% |
| AMZN260116C00150000 | 2024-04-23 11:43AM EDT | 2026-01-16 | 54.00 | 53.70 | 54.20 | +2.65 | +5.16% | 19 | 8,010 | 44.66% |
| AMZN260618C00150000 | 2024-04-22 3:29PM EDT | 2026-06-18 | 58.53 | 58.15 | 58.70 | +0.56 | +0.97% | 4 | 1,257 | 45.21% |
| AMZN261218C00150000 | 2024-04-23 11:38AM EDT | 2026-12-18 | 62.90 | 61.75 | 63.40 | +0.25 | +0.40% | 3 | 1,119 | 45.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00150000 | 2024-04-23 1:17PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 205 | 2,308 | 64.06% |
| AMZN240503P00150000 | 2024-04-23 1:08PM EDT | 2024-05-03 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 909 | 1,123 | 61.72% |
| AMZN240510P00150000 | 2024-04-23 12:01PM EDT | 2024-05-10 | 0.56 | 0.53 | 0.56 | -0.09 | -13.85% | 48 | 967 | 52.54% |
| AMZN240517P00150000 | 2024-04-23 1:17PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.75 | -0.12 | -13.79% | 260 | 14,613 | 48.05% |
| AMZN240524P00150000 | 2024-04-23 1:11PM EDT | 2024-05-24 | 0.87 | 0.85 | 0.90 | -0.15 | -14.71% | 40 | 256 | 44.46% |
| AMZN240531P00150000 | 2024-04-23 12:29PM EDT | 2024-05-31 | 0.99 | 0.97 | 1.01 | -0.18 | -15.38% | 13 | 216 | 41.50% |
| AMZN240621P00150000 | 2024-04-23 1:25PM EDT | 2024-06-21 | 1.45 | 1.43 | 1.47 | -0.15 | -9.37% | 139 | 25,072 | 37.18% |
| AMZN240719P00150000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 2.00 | 2.01 | 2.05 | -0.29 | -12.66% | 62 | 44,852 | 34.07% |
| AMZN240816P00150000 | 2024-04-23 12:01PM EDT | 2024-08-16 | 3.28 | 3.15 | 3.25 | -0.07 | -2.09% | 102 | 2,599 | 34.91% |
| AMZN240920P00150000 | 2024-04-23 1:05PM EDT | 2024-09-20 | 3.83 | 3.80 | 3.95 | -0.27 | -6.59% | 21 | 6,061 | 33.03% |
| AMZN241018P00150000 | 2024-04-23 12:04PM EDT | 2024-10-18 | 4.46 | 4.35 | 4.45 | -0.34 | -7.08% | 92 | 611 | 31.87% |
| AMZN241115P00150000 | 2024-04-23 12:15PM EDT | 2024-11-15 | 5.51 | 5.50 | 5.55 | -0.19 | -3.33% | 25 | 316 | 32.62% |
| AMZN241220P00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 6.44 | 6.15 | 6.25 | -0.01 | -0.16% | 12 | 5,959 | 31.86% |
| AMZN250117P00150000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 6.80 | 6.65 | 6.80 | -0.42 | -5.82% | 7 | 14,111 | 31.40% |
| AMZN250321P00150000 | 2024-04-23 11:18AM EDT | 2025-03-21 | 8.25 | 8.00 | 8.15 | -0.30 | -3.51% | 66 | 3,213 | 30.93% |
| AMZN250620P00150000 | 2024-04-23 12:07PM EDT | 2025-06-20 | 9.91 | 9.70 | 9.85 | -0.24 | -2.36% | 19 | 2,182 | 30.28% |
| AMZN250919P00150000 | 2024-04-22 9:33AM EDT | 2025-09-19 | 11.58 | 11.15 | 11.35 | 0.00 | - | 10 | 252 | 29.72% |
| AMZN251219P00150000 | 2024-04-22 2:51PM EDT | 2025-12-19 | 13.00 | 12.60 | 12.75 | 0.00 | - | 2 | 6,834 | 29.30% |
| AMZN260116P00150000 | 2024-04-23 12:25PM EDT | 2026-01-16 | 12.95 | 12.85 | 13.00 | -0.55 | -4.07% | 21 | 11,345 | 28.98% |
| AMZN260618P00150000 | 2024-04-22 9:33AM EDT | 2026-06-18 | 15.35 | 14.85 | 15.10 | 0.00 | - | 1 | 718 | 28.48% |
| AMZN261218P00150000 | 2024-04-23 12:02PM EDT | 2026-12-18 | 16.93 | 16.40 | 16.95 | -0.02 | -0.12% | 2 | 311 | 27.58% |
© 2024 Yahoo. All rights reserved.