Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-25 2:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 199 | 2,997 | 106.25% |
| AMZN240503C00205000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.34 | -0.02 | -6.06% | 511 | 5,758 | 65.43% |
| AMZN240510C00205000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 0.49 | 0.49 | 0.53 | -0.06 | -10.91% | 175 | 1,865 | 52.39% |
| AMZN240517C00205000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.68 | -0.10 | -13.33% | 5,590 | 11,688 | 46.17% |
| AMZN240524C00205000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.85 | -0.14 | -14.58% | 51 | 1,994 | 42.41% |
| AMZN240531C00205000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 0.98 | 0.92 | 1.05 | -0.12 | -10.91% | 106 | 830 | 40.19% |
| AMZN240621C00205000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.47 | 1.43 | 1.51 | -0.33 | -18.33% | 396 | 5,900 | 35.32% |
| AMZN240719C00205000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 2.18 | 2.17 | 2.25 | -0.41 | -15.83% | 320 | 4,265 | 32.73% |
| AMZN240816C00205000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.90 | -0.65 | -14.44% | 402 | 12,560 | 34.59% |
| AMZN240920C00205000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 5.00 | 4.95 | 5.05 | -0.70 | -12.28% | 128 | 3,772 | 33.59% |
| AMZN241018C00205000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 5.95 | 5.90 | 6.05 | -0.70 | -10.53% | 118 | 461 | 33.34% |
| AMZN241115C00205000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 7.75 | 7.75 | 7.90 | -0.95 | -10.92% | 19 | 434 | 35.12% |
| AMZN241220C00205000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 8.60 | 8.90 | 9.05 | -1.15 | -11.79% | 148 | 1,774 | 34.74% |
| AMZN250117C00205000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 9.65 | 9.80 | 9.95 | -1.30 | -11.87% | 93 | 1,914 | 34.54% |
| AMZN250321C00205000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 12.68 | 12.55 | 12.80 | -0.42 | -3.21% | 23 | 564 | 35.69% |
| AMZN250620C00205000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 16.12 | 16.15 | 16.40 | -1.20 | -6.93% | 14 | 3,333 | 36.62% |
| AMZN250919C00205000 | 2024-04-25 10:33AM EDT | 2025-09-19 | 18.65 | 19.40 | 19.75 | -3.98 | -17.59% | 14 | 66 | 37.36% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 25.05 | 22.60 | 23.00 | 0.00 | - | 5 | 2,525 | 38.10% |
| AMZN260116C00205000 | 2024-04-25 12:38PM EDT | 2026-01-16 | 22.95 | 23.45 | 23.80 | -3.70 | -13.88% | 2 | 895 | 38.12% |
| AMZN260618C00205000 | 2024-04-25 2:03PM EDT | 2026-06-18 | 28.25 | 28.40 | 29.00 | -2.03 | -6.70% | 40 | 239 | 39.33% |
| AMZN261218C00205000 | 2024-04-25 3:02PM EDT | 2026-12-18 | 33.30 | 33.20 | 34.55 | -1.88 | -5.34% | 16 | 166 | 40.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 30.80 | 31.95 | 0.00 | - | 87 | 0 | 135.94% |
| AMZN240503P00205000 | 2024-04-25 10:47AM EDT | 2024-05-03 | 34.29 | 31.10 | 31.85 | +5.79 | +20.32% | 15 | 38 | 56.84% |
| AMZN240510P00205000 | 2024-04-24 12:05PM EDT | 2024-05-10 | 28.50 | 31.15 | 31.90 | 0.00 | - | 6 | 48 | 53.71% |
| AMZN240517P00205000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 28.05 | 31.10 | 32.30 | 0.00 | - | 51 | 227 | 50.37% |
| AMZN240524P00205000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 36.21 | 31.05 | 32.30 | +7.74 | +27.19% | 1 | 0 | 43.87% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 33.05 | 30.80 | 32.25 | +4.85 | +17.20% | 3 | 3 | 38.86% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 31.50 | 32.70 | 0.00 | - | 9 | 53 | 34.36% |
| AMZN240719P00205000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 31.83 | 31.95 | 32.85 | 0.00 | - | 2 | 37 | 28.99% |
| AMZN240816P00205000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 29.69 | 32.45 | 34.00 | 0.00 | - | 1 | 32 | 30.10% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 32.65 | 34.50 | 0.00 | - | 2 | 33 | 27.97% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 32.95 | 35.15 | 0.00 | - | 1 | 17 | 27.52% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 34.10 | 35.55 | 0.00 | - | 1 | 4 | 26.59% |
| AMZN241220P00205000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 31.12 | 34.45 | 36.10 | 0.00 | - | 250 | 273 | 25.83% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 35.00 | 36.00 | 0.00 | - | 2 | 91 | 24.23% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 36.30 | 37.30 | 0.00 | - | 1 | 2 | 24.23% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 37.80 | 39.35 | 0.00 | - | 2 | 251 | 24.66% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 22.49% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 37.70 | 40.65 | 41.50 | 0.00 | - | 100 | 939 | 22.76% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 42.30 | 43.45 | 0.00 | - | 50 | 59 | 22.49% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 42.63 | 43.60 | 45.50 | 0.00 | - | 150 | 1,523 | 22.16% |
© 2024 Yahoo. All rights reserved.