Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 13.70 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMZN240503C00160000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 16.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-04-25 2:49PM EDT | 2024-05-10 | 15.57 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240517C00160000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 453 | 13,064 | 0.00% |
| AMZN240524C00160000 | 2024-04-25 3:06PM EDT | 2024-05-24 | 17.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN240531C00160000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 17.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240621C00160000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 261 | 2,223 | 0.00% |
| AMZN240816C00160000 | 2024-04-25 2:03PM EDT | 2024-08-16 | 22.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-04-25 1:53PM EDT | 2024-10-18 | 25.45 | 0.00 | 0.00 | 0.00 | - | 50 | 836 | 0.00% |
| AMZN241115C00160000 | 2024-04-25 1:55PM EDT | 2024-11-15 | 27.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 28.47 | 0.00 | 0.00 | 0.00 | - | 39 | 3,489 | 0.00% |
| AMZN250117C00160000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 30.24 | 0.00 | 0.00 | 0.00 | - | 334 | 11,225 | 0.00% |
| AMZN250321C00160000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 32.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 213 | 2,612 | 0.00% |
| AMZN250919C00160000 | 2024-04-25 10:45AM EDT | 2025-09-19 | 38.36 | 0.00 | 0.00 | 0.00 | - | 7 | 2,764 | 0.00% |
| AMZN251219C00160000 | 2024-04-25 1:12PM EDT | 2025-12-19 | 42.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 43.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 47.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 53.01 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,397 | 5,424 | 25.00% |
| AMZN240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2,444 | 0 | 12.50% |
| AMZN240510P00160000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 2.49 | 0.00 | 0.00 | 0.00 | - | 237 | 837 | 12.50% |
| AMZN240517P00160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,990 | 0 | 6.25% |
| AMZN240524P00160000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| AMZN240531P00160000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.33 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| AMZN240621P00160000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 534 | 23,671 | 6.25% |
| AMZN240719P00160000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 5.12 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| AMZN240816P00160000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| AMZN240920P00160000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 7.53 | 0.00 | 0.00 | 0.00 | - | 158 | 6,373 | 3.13% |
| AMZN241018P00160000 | 2024-04-25 3:15PM EDT | 2024-10-18 | 8.21 | 0.00 | 0.00 | 0.00 | - | 149 | 3,012 | 3.13% |
| AMZN241115P00160000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 9.65 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| AMZN241220P00160000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6,464 | 3.13% |
| AMZN250117P00160000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 11.11 | 0.00 | 0.00 | 0.00 | - | 430 | 5,812 | 1.56% |
| AMZN250321P00160000 | 2024-04-25 3:51PM EDT | 2025-03-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 907 | 3,701 | 1.56% |
| AMZN250620P00160000 | 2024-04-25 2:07PM EDT | 2025-06-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 902 | 3,270 | 1.56% |
| AMZN250919P00160000 | 2024-04-25 3:53PM EDT | 2025-09-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 1.56% |
| AMZN251219P00160000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 16.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN260116P00160000 | 2024-04-25 11:29AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 46 | 2,768 | 1.56% |
| AMZN260618P00160000 | 2024-04-25 10:41AM EDT | 2026-06-18 | 20.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.