Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-23 10:12AM EDT | 2024-04-26 | 12.65 | 12.20 | 12.45 | +0.38 | +3.10% | 10 | 1,605 | 0.00% |
| AMZN240503C00165000 | 2024-04-23 10:12AM EDT | 2024-05-03 | 14.95 | 14.60 | 14.75 | +0.10 | +0.67% | 5 | 193 | 53.05% |
| AMZN240510C00165000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 15.10 | 15.10 | 15.25 | -0.35 | -2.27% | 11 | 140 | 46.56% |
| AMZN240517C00165000 | 2024-04-23 9:52AM EDT | 2024-05-17 | 15.45 | 15.70 | 15.80 | -0.35 | -2.22% | 40 | 14,293 | 43.42% |
| AMZN240524C00165000 | 2024-04-23 9:51AM EDT | 2024-05-24 | 15.60 | 16.10 | 16.35 | -1.00 | -6.02% | 11 | 55 | 41.70% |
| AMZN240531C00165000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 16.55 | 16.65 | 16.85 | -0.15 | -0.90% | 3 | 127 | 40.43% |
| AMZN240621C00165000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 17.85 | 17.85 | 18.00 | -0.24 | -1.33% | 7 | 6,631 | 37.38% |
| AMZN240719C00165000 | 2024-04-23 9:51AM EDT | 2024-07-19 | 19.10 | 19.50 | 19.65 | -0.70 | -3.54% | 3 | 2,900 | 36.33% |
| AMZN240816C00165000 | 2024-04-23 10:20AM EDT | 2024-08-16 | 22.05 | 22.05 | 22.20 | +0.94 | +4.45% | 8 | 1,247 | 38.79% |
| AMZN240920C00165000 | 2024-04-23 9:38AM EDT | 2024-09-20 | 23.75 | 23.60 | 23.85 | -0.05 | -0.21% | 143 | 2,474 | 37.98% |
| AMZN241018C00165000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 24.86 | 25.00 | 25.25 | 0.00 | - | 2 | 163 | 37.96% |
| AMZN241115C00165000 | 2024-04-19 2:28PM EDT | 2024-11-15 | 25.93 | 27.10 | 27.40 | 0.00 | - | 3 | 790 | 39.67% |
| AMZN241220C00165000 | 2024-04-22 11:39AM EDT | 2024-12-20 | 27.70 | 28.60 | 28.80 | 0.00 | - | 8 | 2,424 | 39.31% |
| AMZN250117C00165000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 30.00 | 29.80 | 30.00 | 0.00 | - | 23 | 9,448 | 39.34% |
| AMZN250321C00165000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 32.38 | 32.80 | 33.05 | -0.72 | -2.18% | 9 | 633 | 40.28% |
| AMZN250620C00165000 | 2024-04-22 2:16PM EDT | 2025-06-20 | 37.00 | 36.50 | 36.80 | 0.00 | - | 3 | 2,439 | 40.98% |
| AMZN250919C00165000 | 2024-04-23 10:06AM EDT | 2025-09-19 | 40.16 | 39.90 | 40.35 | +2.16 | +5.68% | 1 | 122 | 41.73% |
| AMZN251219C00165000 | 2024-04-19 2:47PM EDT | 2025-12-19 | 41.30 | 43.00 | 43.45 | 0.00 | - | 7 | 619 | 42.15% |
| AMZN260116C00165000 | 2024-04-22 9:50AM EDT | 2026-01-16 | 44.70 | 43.80 | 44.25 | 0.00 | - | 1 | 881 | 42.14% |
| AMZN260618C00165000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 49.87 | 48.70 | 49.35 | 0.00 | - | 10 | 1,200 | 43.18% |
| AMZN261218C00165000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 51.50 | 53.05 | 54.35 | 0.00 | - | 6 | 45 | 43.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-23 10:21AM EDT | 2024-04-26 | 0.16 | 0.15 | 0.17 | -0.05 | -25.00% | 768 | 4,917 | 43.85% |
| AMZN240503P00165000 | 2024-04-23 10:19AM EDT | 2024-05-03 | 2.32 | 2.29 | 2.34 | -0.02 | -0.85% | 359 | 4,864 | 58.30% |
| AMZN240510P00165000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 2.54 | 2.61 | 2.67 | +0.04 | +1.60% | 23 | 716 | 48.61% |
| AMZN240517P00165000 | 2024-04-23 10:21AM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | 0.00 | - | 241 | 11,797 | 44.26% |
| AMZN240524P00165000 | 2024-04-23 10:17AM EDT | 2024-05-24 | 3.28 | 3.30 | 3.35 | -0.13 | -3.81% | 19 | 472 | 40.64% |
| AMZN240531P00165000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 3.41 | 3.55 | 3.65 | -0.17 | -4.75% | 44 | 622 | 38.43% |
| AMZN240621P00165000 | 2024-04-23 10:18AM EDT | 2024-06-21 | 4.37 | 4.40 | 4.45 | -0.13 | -2.89% | 34 | 6,805 | 34.38% |
| AMZN240719P00165000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 5.23 | 5.30 | 5.40 | -0.22 | -4.04% | 24 | 4,194 | 31.62% |
| AMZN240816P00165000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 7.16 | 7.00 | 7.10 | +0.01 | +0.14% | 38 | 2,430 | 32.43% |
| AMZN240920P00165000 | 2024-04-23 9:33AM EDT | 2024-09-20 | 7.82 | 8.00 | 8.10 | -0.28 | -3.46% | 1 | 4,149 | 30.89% |
| AMZN241018P00165000 | 2024-04-23 9:51AM EDT | 2024-10-18 | 9.10 | 8.65 | 8.80 | +0.15 | +1.68% | 1 | 1,685 | 29.95% |
| AMZN241115P00165000 | 2024-04-22 3:20PM EDT | 2024-11-15 | 10.10 | 10.10 | 10.25 | 0.00 | - | 18 | 1,133 | 30.85% |
| AMZN241220P00165000 | 2024-04-22 11:00AM EDT | 2024-12-20 | 11.65 | 10.90 | 11.05 | 0.00 | - | 22 | 1,822 | 30.06% |
| AMZN250117P00165000 | 2024-04-22 2:58PM EDT | 2025-01-17 | 11.37 | 11.45 | 11.65 | 0.00 | - | 16 | 4,697 | 29.54% |
| AMZN250321P00165000 | 2024-04-22 9:45AM EDT | 2025-03-21 | 13.15 | 13.15 | 13.35 | 0.00 | - | 3 | 5,017 | 29.33% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 15.05 | 15.30 | 0.00 | - | 2 | 443 | 28.76% |
| AMZN250919P00165000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 15.35 | 16.75 | 17.05 | 0.00 | - | 1 | 95 | 28.34% |
| AMZN251219P00165000 | 2024-04-19 10:38AM EDT | 2025-12-19 | 19.00 | 18.40 | 18.70 | 0.00 | - | 18 | 252 | 28.08% |
| AMZN260116P00165000 | 2024-04-22 2:53PM EDT | 2026-01-16 | 18.65 | 18.70 | 18.95 | 0.00 | - | 1 | 1,700 | 27.74% |
| AMZN260618P00165000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 22.21 | 20.80 | 21.25 | 0.00 | - | 15 | 1,323 | 27.28% |
| AMZN261218P00165000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 23.95 | 22.40 | 24.85 | 0.00 | - | 18 | 107 | 27.93% |
© 2024 Yahoo. All rights reserved.