Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:175.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00175000 | 2024-04-23 9:35AM EDT | 2024-04-26 | 4.00 | 4.00 | 4.10 | -0.05 | -1.23% | 167 | 5,045 | 45.00% |
| AMZN240503C00175000 | 2024-04-23 9:35AM EDT | 2024-05-03 | 8.10 | 8.10 | 8.25 | +0.10 | +1.23% | 75 | 3,485 | 60.88% |
| AMZN240510C00175000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 8.75 | 8.65 | 8.85 | 0.00 | - | 369 | 547 | 51.29% |
| AMZN240517C00175000 | 2024-04-23 9:34AM EDT | 2024-05-17 | 9.50 | 9.60 | 9.70 | +0.30 | +3.26% | 16 | 20,425 | 48.73% |
| AMZN240524C00175000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 9.85 | 10.10 | 10.45 | 0.00 | - | 259 | 433 | 46.69% |
| AMZN240531C00175000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 10.05 | 10.20 | 10.50 | 0.00 | - | 267 | 336 | 42.52% |
| AMZN240621C00175000 | 2024-04-23 9:35AM EDT | 2024-06-21 | 11.65 | 11.50 | 11.65 | -0.01 | -0.09% | 5 | 22,509 | 38.34% |
| AMZN240719C00175000 | 2024-04-22 3:51PM EDT | 2024-07-19 | 13.46 | 13.70 | 13.85 | 0.00 | - | 210 | 6,303 | 38.08% |
| AMZN240816C00175000 | 2024-04-22 3:53PM EDT | 2024-08-16 | 16.05 | 16.40 | 16.60 | 0.00 | - | 77 | 1,907 | 40.16% |
| AMZN240920C00175000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 17.90 | 17.75 | 18.00 | 0.00 | - | 225 | 3,860 | 38.33% |
| AMZN241018C00175000 | 2024-04-22 3:09PM EDT | 2024-10-18 | 19.30 | 19.45 | 19.70 | 0.00 | - | 32 | 1,106 | 38.70% |
| AMZN241115C00175000 | 2024-04-22 3:21PM EDT | 2024-11-15 | 21.57 | 21.55 | 21.80 | 0.00 | - | 11 | 733 | 40.00% |
| AMZN241220C00175000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 23.19 | 23.15 | 23.30 | 0.00 | - | 203 | 2,345 | 39.66% |
| AMZN250117C00175000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 24.30 | 24.55 | 24.75 | +0.10 | +0.40% | 3 | 10,808 | 39.98% |
| AMZN250321C00175000 | 2024-04-22 3:59PM EDT | 2025-03-21 | 27.35 | 27.65 | 27.85 | 0.00 | - | 150 | 1,416 | 40.71% |
| AMZN250620C00175000 | 2024-04-22 3:43PM EDT | 2025-06-20 | 31.20 | 31.70 | 31.90 | 0.00 | - | 28 | 5,076 | 41.55% |
| AMZN250919C00175000 | 2024-04-22 2:26PM EDT | 2025-09-19 | 35.15 | 34.60 | 35.05 | 0.00 | - | 2 | 189 | 41.59% |
| AMZN251219C00175000 | 2024-04-19 2:35PM EDT | 2025-12-19 | 36.80 | 38.15 | 38.45 | 0.00 | - | 51 | 1,927 | 42.23% |
| AMZN260116C00175000 | 2024-04-22 2:35PM EDT | 2026-01-16 | 39.60 | 39.00 | 39.35 | 0.00 | - | 7 | 5,512 | 42.30% |
| AMZN260618C00175000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 42.50 | 43.95 | 44.45 | 0.00 | - | 2 | 997 | 43.14% |
| AMZN261218C00175000 | 2024-04-22 2:54PM EDT | 2026-12-18 | 49.20 | 47.10 | 50.55 | 0.00 | - | 44 | 131 | 44.52% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00175000 | 2024-04-23 9:35AM EDT | 2024-04-26 | 1.59 | 1.62 | 1.64 | -0.13 | -7.39% | 421 | 8,291 | 31.47% |
| AMZN240503P00175000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 5.27 | 5.45 | 5.55 | -0.31 | -5.56% | 13 | 4,288 | 51.10% |
| AMZN240510P00175000 | 2024-04-22 3:30PM EDT | 2024-05-10 | 5.85 | 5.70 | 5.85 | 0.00 | - | 99 | 2,732 | 42.20% |
| AMZN240517P00175000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 6.09 | 6.25 | 6.35 | -0.38 | -5.87% | 6 | 14,500 | 38.55% |
| AMZN240524P00175000 | 2024-04-23 9:34AM EDT | 2024-05-24 | 6.70 | 6.45 | 6.65 | -0.16 | -2.28% | 7 | 250 | 35.52% |
| AMZN240531P00175000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 7.11 | 6.95 | 7.15 | 0.00 | - | 34 | 839 | 34.38% |
| AMZN240621P00175000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 7.55 | 7.60 | 7.75 | -0.48 | -5.98% | 1 | 6,910 | 29.83% |
| AMZN240719P00175000 | 2024-04-22 3:56PM EDT | 2024-07-19 | 9.00 | 8.65 | 8.80 | 0.00 | - | 207 | 2,845 | 27.70% |
| AMZN240816P00175000 | 2024-04-23 9:32AM EDT | 2024-08-16 | 10.46 | 10.70 | 10.85 | -0.55 | -5.00% | 1 | 2,969 | 29.34% |
| AMZN240920P00175000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 12.00 | 11.55 | 11.75 | 0.00 | - | 795 | 4,092 | 27.72% |
| AMZN241018P00175000 | 2024-04-22 3:41PM EDT | 2024-10-18 | 12.80 | 12.50 | 12.65 | 0.00 | - | 118 | 1,880 | 27.30% |
| AMZN241115P00175000 | 2024-04-22 2:48PM EDT | 2024-11-15 | 13.94 | 14.05 | 14.25 | 0.00 | - | 4 | 537 | 28.44% |
| AMZN241220P00175000 | 2024-04-22 12:37PM EDT | 2024-12-20 | 15.66 | 14.90 | 15.10 | 0.00 | - | 124 | 2,277 | 27.81% |
| AMZN250117P00175000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 15.77 | 15.10 | 15.30 | 0.00 | - | 763 | 6,421 | 26.66% |
| AMZN250321P00175000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 19.07 | 16.90 | 17.15 | 0.00 | - | 19 | 1,305 | 26.79% |
| AMZN250620P00175000 | 2024-04-22 1:56PM EDT | 2025-06-20 | 19.22 | 18.85 | 19.15 | 0.00 | - | 8 | 1,991 | 26.42% |
| AMZN250919P00175000 | 2024-04-19 11:08AM EDT | 2025-09-19 | 21.68 | 20.90 | 21.25 | 0.00 | - | 4 | 114 | 26.53% |
| AMZN251219P00175000 | 2024-04-22 3:17PM EDT | 2025-12-19 | 22.51 | 22.55 | 22.85 | 0.00 | - | 455 | 1,207 | 26.25% |
| AMZN260116P00175000 | 2024-04-22 11:41AM EDT | 2026-01-16 | 23.98 | 22.60 | 22.95 | 0.00 | - | 3 | 301 | 25.78% |
| AMZN260618P00175000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 24.95 | 24.85 | 25.40 | 0.00 | - | 1 | 796 | 25.56% |
| AMZN261218P00175000 | 2024-04-22 3:54PM EDT | 2026-12-18 | 27.00 | 26.25 | 29.05 | 0.00 | - | 24 | 70 | 26.29% |
© 2024 Yahoo. All rights reserved.