Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00190000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.13 | -0.33 | -71.74% | 12,163 | 12,370 | 34.28% |
| AMZN240503C00190000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.99 | 1.97 | 2.04 | -1.18 | -37.22% | 3,045 | 5,307 | 50.85% |
| AMZN240510C00190000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 2.39 | 2.33 | 2.49 | -1.35 | -36.10% | 1,040 | 1,554 | 45.39% |
| AMZN240517C00190000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.84 | 2.81 | 2.85 | -1.31 | -31.57% | 3,627 | 41,092 | 41.69% |
| AMZN240524C00190000 | 2024-04-19 3:44PM EDT | 2024-05-24 | 2.99 | 3.20 | 3.30 | -1.68 | -35.97% | 854 | 384 | 39.86% |
| AMZN240531C00190000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 3.50 | 3.50 | 3.60 | -1.50 | -30.00% | 387 | 238 | 37.91% |
| AMZN240621C00190000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.70 | -1.55 | -25.00% | 944 | 25,907 | 35.36% |
| AMZN240719C00190000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 6.08 | 6.00 | 6.15 | -1.72 | -22.05% | 548 | 8,670 | 34.04% |
| AMZN240816C00190000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 8.27 | 8.40 | 8.55 | -2.33 | -21.98% | 142 | 2,952 | 36.19% |
| AMZN240920C00190000 | 2024-04-19 3:12PM EDT | 2024-09-20 | 9.85 | 9.90 | 10.10 | -2.40 | -19.59% | 412 | 5,079 | 35.38% |
| AMZN241018C00190000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 10.90 | 11.10 | 11.30 | -2.50 | -18.66% | 207 | 1,634 | 35.05% |
| AMZN241115C00190000 | 2024-04-19 1:34PM EDT | 2024-11-15 | 13.55 | 13.35 | 13.55 | -2.15 | -13.69% | 13 | 772 | 36.96% |
| AMZN241220C00190000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 14.61 | 14.70 | 14.90 | -2.67 | -15.45% | 19 | 1,545 | 36.61% |
| AMZN250117C00190000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 15.70 | 15.80 | 16.05 | -2.77 | -15.00% | 418 | 5,700 | 36.60% |
| AMZN250321C00190000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 18.50 | 18.90 | 19.10 | -2.80 | -13.15% | 15 | 427 | 37.57% |
| AMZN250620C00190000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 22.30 | 22.75 | 23.00 | -3.20 | -12.55% | 137 | 1,939 | 38.50% |
| AMZN250919C00190000 | 2024-04-19 3:49PM EDT | 2025-09-19 | 25.90 | 26.20 | 26.60 | -3.30 | -11.30% | 19 | 142 | 39.30% |
| AMZN251219C00190000 | 2024-04-19 3:11PM EDT | 2025-12-19 | 29.60 | 29.55 | 29.95 | -4.09 | -12.14% | 8 | 1,257 | 39.97% |
| AMZN260116C00190000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 30.20 | 30.45 | 30.80 | -3.50 | -10.39% | 9 | 929 | 40.01% |
| AMZN260618C00190000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 35.50 | 35.55 | 35.95 | -3.50 | -8.97% | 3 | 978 | 41.00% |
| AMZN261218C00190000 | 2024-04-19 3:05PM EDT | 2026-12-18 | 40.00 | 39.80 | 42.55 | -3.76 | -8.59% | 5,075 | 5,213 | 42.85% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00190000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 15.10 | 15.00 | 16.00 | +4.05 | +36.65% | 130 | 1,142 | 48.93% |
| AMZN240503P00190000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 17.00 | 16.75 | 17.20 | +3.79 | +28.69% | 16 | 1,268 | 49.07% |
| AMZN240510P00190000 | 2024-04-19 1:44PM EDT | 2024-05-10 | 18.00 | 16.90 | 17.60 | +4.39 | +32.26% | 10 | 783 | 43.36% |
| AMZN240517P00190000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 18.40 | 17.40 | 17.75 | +4.05 | +28.22% | 195 | 5,165 | 38.57% |
| AMZN240524P00190000 | 2024-04-19 3:21PM EDT | 2024-05-24 | 18.10 | 17.35 | 18.35 | +3.63 | +25.09% | 17 | 608 | 38.05% |
| AMZN240531P00190000 | 2024-04-19 3:33PM EDT | 2024-05-31 | 18.37 | 16.20 | 19.65 | +5.07 | +38.12% | 9 | 14 | 41.28% |
| AMZN240621P00190000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 19.05 | 18.40 | 18.90 | +3.68 | +23.94% | 19 | 2,298 | 30.68% |
| AMZN240719P00190000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 20.30 | 19.10 | 19.65 | +3.90 | +23.78% | 94 | 2,173 | 28.06% |
| AMZN240816P00190000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 17.00 | 20.75 | 21.45 | 0.00 | - | 20 | 1,524 | 29.59% |
| AMZN240920P00190000 | 2024-04-19 2:29PM EDT | 2024-09-20 | 21.90 | 21.35 | 22.10 | +2.70 | +14.06% | 82 | 1,428 | 27.57% |
| AMZN241018P00190000 | 2024-04-19 11:40AM EDT | 2024-10-18 | 22.35 | 22.00 | 22.60 | +2.75 | +14.03% | 24 | 1,046 | 26.45% |
| AMZN241115P00190000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 21.88 | 23.55 | 24.00 | +1.83 | +9.13% | 1 | 203 | 27.42% |
| AMZN241220P00190000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 24.70 | 24.25 | 24.55 | +4.20 | +20.49% | 2 | 442 | 26.40% |
| AMZN250117P00190000 | 2024-04-19 2:49PM EDT | 2025-01-17 | 25.40 | 24.70 | 25.00 | +2.90 | +12.89% | 8 | 1,059 | 25.79% |
| AMZN250321P00190000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 26.20 | 26.30 | 26.70 | +2.13 | +8.85% | 4 | 182 | 25.86% |
| AMZN250620P00190000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 27.65 | 28.20 | 28.60 | +3.05 | +12.40% | 11 | 852 | 25.52% |
| AMZN250919P00190000 | 2024-04-11 3:38PM EDT | 2025-09-19 | 23.20 | 29.70 | 30.25 | 0.00 | - | 2 | 116 | 25.18% |
| AMZN251219P00190000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 28.25 | 31.20 | 31.85 | 0.00 | - | 38 | 130 | 25.02% |
| AMZN260116P00190000 | 2024-04-17 3:47PM EDT | 2026-01-16 | 29.07 | 31.65 | 32.10 | 0.00 | - | 3 | 968 | 24.73% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 33.70 | 34.30 | 0.00 | - | 2 | 1,122 | 24.37% |
| AMZN261218P00190000 | 2024-04-12 2:07PM EDT | 2026-12-18 | 36.50 | 34.35 | 37.80 | +4.75 | +14.96% | 1 | 28 | 25.04% |
© 2024 Yahoo. All rights reserved.