Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00195000 | 2024-04-23 3:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 25.00% |
| AMZN240503C00195000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 12.50% |
| AMZN240510C00195000 | 2024-04-23 3:48PM EDT | 2024-05-10 | 2.06 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| AMZN240517C00195000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 2.84 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 4.27 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-04-23 1:59PM EDT | 2024-09-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-04-23 2:53PM EDT | 2024-10-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-04-23 1:21PM EDT | 2024-11-15 | 12.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AMZN250117C00195000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 15.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AMZN250321C00195000 | 2024-04-23 3:20PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 22.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-04-23 11:51AM EDT | 2025-09-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-22 12:51PM EDT | 2025-12-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-04-23 12:15PM EDT | 2026-01-16 | 30.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-04-22 12:51PM EDT | 2026-06-18 | 34.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-04-22 2:32PM EDT | 2026-12-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00195000 | 2024-04-23 9:51AM EDT | 2024-04-26 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-23 9:38AM EDT | 2024-05-03 | 18.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-04-22 9:42AM EDT | 2024-05-10 | 18.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 17.17 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-23 11:15AM EDT | 2024-05-24 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-04-22 11:07AM EDT | 2024-05-31 | 21.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-04-23 12:02PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-04-19 1:07PM EDT | 2024-08-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-22 3:26PM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-04-23 2:59PM EDT | 2024-11-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-23 2:25PM EDT | 2024-12-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 26.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 30.74% |
| AMZN251219P00195000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-04-23 2:24PM EDT | 2026-01-16 | 31.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 35.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-15 3:59PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.