Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:210.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00210000 | 2024-04-16 1:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,998 | 46.88% |
| AMZN240426C00210000 | 2024-04-16 2:11PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 365 | 2,573 | 35.16% |
| AMZN240503C00210000 | 2024-04-16 2:09PM EDT | 2024-05-03 | 0.83 | 0.72 | 0.75 | +0.02 | +2.47% | 299 | 3,726 | 43.90% |
| AMZN240510C00210000 | 2024-04-16 2:07PM EDT | 2024-05-10 | 1.05 | 0.94 | 0.99 | +0.01 | +0.96% | 104 | 620 | 40.06% |
| AMZN240517C00210000 | 2024-04-16 2:19PM EDT | 2024-05-17 | 1.18 | 1.15 | 1.18 | -0.06 | -4.84% | 2,792 | 8,444 | 37.18% |
| AMZN240524C00210000 | 2024-04-16 1:30PM EDT | 2024-05-24 | 1.44 | 1.39 | 1.48 | -0.18 | -11.11% | 37 | 568 | 36.01% |
| AMZN240531C00210000 | 2024-04-16 1:50PM EDT | 2024-05-31 | 1.84 | 1.67 | 1.72 | +0.04 | +2.22% | 51 | 96 | 34.75% |
| AMZN240621C00210000 | 2024-04-16 2:15PM EDT | 2024-06-21 | 2.60 | 2.54 | 2.60 | -0.03 | -1.14% | 978 | 5,340 | 33.15% |
| AMZN240719C00210000 | 2024-04-16 1:34PM EDT | 2024-07-19 | 3.54 | 3.60 | 3.65 | -0.16 | -4.32% | 143 | 4,193 | 31.73% |
| AMZN240816C00210000 | 2024-04-16 12:17PM EDT | 2024-08-16 | 5.95 | 5.70 | 5.85 | +0.06 | +1.02% | 66 | 5,527 | 34.28% |
| AMZN240920C00210000 | 2024-04-16 1:12PM EDT | 2024-09-20 | 7.20 | 7.05 | 7.20 | -0.05 | -0.69% | 185 | 10,072 | 33.47% |
| AMZN241018C00210000 | 2024-04-16 12:07PM EDT | 2024-10-18 | 8.35 | 8.20 | 8.35 | -0.10 | -1.18% | 19 | 611 | 33.30% |
| AMZN241115C00210000 | 2024-04-16 10:36AM EDT | 2024-11-15 | 10.50 | 10.25 | 10.45 | -0.05 | -0.47% | 2 | 682 | 35.10% |
| AMZN241220C00210000 | 2024-04-15 1:57PM EDT | 2024-12-20 | 11.77 | 11.65 | 11.85 | 0.00 | - | 11 | 694 | 34.99% |
| AMZN250117C00210000 | 2024-04-16 10:59AM EDT | 2025-01-17 | 12.86 | 12.70 | 12.85 | -0.04 | -0.31% | 54 | 13,180 | 34.81% |
| AMZN250321C00210000 | 2024-04-16 12:27PM EDT | 2025-03-21 | 15.95 | 15.75 | 16.00 | +0.10 | +0.63% | 7 | 516 | 36.01% |
| AMZN250620C00210000 | 2024-04-16 10:02AM EDT | 2025-06-20 | 20.00 | 19.70 | 19.85 | -0.02 | -0.10% | 7 | 3,139 | 36.89% |
| AMZN250919C00210000 | 2024-04-15 3:24PM EDT | 2025-09-19 | 23.65 | 23.35 | 23.70 | 0.00 | - | 10 | 441 | 37.93% |
| AMZN251219C00210000 | 2024-04-16 2:10PM EDT | 2025-12-19 | 27.61 | 26.95 | 27.20 | -1.04 | -3.63% | 1 | 986 | 38.69% |
| AMZN260116C00210000 | 2024-04-16 11:47AM EDT | 2026-01-16 | 28.22 | 27.70 | 27.90 | +0.12 | +0.43% | 13 | 818 | 38.55% |
| AMZN260618C00210000 | 2024-04-16 11:47AM EDT | 2026-06-18 | 33.62 | 33.20 | 33.60 | -1.38 | -3.94% | 11 | 478 | 39.91% |
| AMZN261218C00210000 | 2024-04-12 2:56PM EDT | 2026-12-18 | 39.40 | 38.05 | 39.20 | 0.00 | - | 1 | 25 | 40.67% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00210000 | 2024-04-15 2:37PM EDT | 2024-04-19 | 25.75 | 26.30 | 26.55 | 0.00 | - | 301 | 1 | 68.75% |
| AMZN240426P00210000 | 2024-04-11 1:24PM EDT | 2024-04-26 | 25.30 | 25.05 | 27.80 | +4.10 | +19.34% | 1 | 1 | 68.80% |
| AMZN240503P00210000 | 2024-04-15 1:29PM EDT | 2024-05-03 | 26.12 | 26.20 | 26.65 | 0.00 | - | 1 | 25 | 37.99% |
| AMZN240510P00210000 | 2024-04-15 2:34PM EDT | 2024-05-10 | 26.15 | 26.40 | 26.80 | 0.00 | - | 1 | 3 | 34.60% |
| AMZN240517P00210000 | 2024-04-16 1:35PM EDT | 2024-05-17 | 26.90 | 26.55 | 26.95 | +0.40 | +1.51% | 19 | 110 | 32.40% |
| AMZN240531P00210000 | 2024-04-11 9:40AM EDT | 2024-05-31 | 25.28 | 26.80 | 27.25 | 0.00 | - | - | 1 | 29.63% |
| AMZN240621P00210000 | 2024-04-16 1:07PM EDT | 2024-06-21 | 27.64 | 27.65 | 28.05 | +0.12 | +0.44% | 1 | 62 | 29.24% |
| AMZN240719P00210000 | 2024-04-16 2:15PM EDT | 2024-07-19 | 27.80 | 27.85 | 28.10 | -1.60 | -5.44% | 5 | 509 | 24.78% |
| AMZN240816P00210000 | 2024-04-12 2:17PM EDT | 2024-08-16 | 27.72 | 28.85 | 29.30 | 0.00 | - | 2 | 44 | 26.00% |
| AMZN240920P00210000 | 2024-04-11 3:46PM EDT | 2024-09-20 | 25.63 | 29.35 | 30.05 | 0.00 | - | 4 | 14 | 25.03% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 33.43% |
| AMZN241115P00210000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 31.75 | 31.25 | 31.70 | 0.00 | - | 1 | 12 | 25.17% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 2024-12-20 | 29.92 | 31.75 | 32.25 | 0.00 | - | 5 | 13 | 24.41% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 2025-01-17 | 28.43 | 31.90 | 32.70 | 0.00 | - | 4 | 151 | 23.96% |
| AMZN250321P00210000 | 2024-04-15 2:09PM EDT | 2025-03-21 | 33.89 | 33.70 | 34.25 | 0.00 | - | 2 | 18 | 24.11% |
| AMZN250620P00210000 | 2024-04-16 12:59PM EDT | 2025-06-20 | 35.70 | 35.55 | 35.80 | +1.30 | +3.78% | 5 | 80 | 23.55% |
| AMZN250919P00210000 | 2024-04-01 12:02PM EDT | 2025-09-19 | 38.83 | 36.90 | 37.50 | 0.00 | - | 2 | 711 | 23.47% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 38.45 | 38.95 | 0.00 | - | 5 | 9 | 23.27% |
| AMZN260116P00210000 | 2024-04-12 3:17PM EDT | 2026-01-16 | 38.50 | 38.80 | 39.35 | 0.00 | - | 6 | 33 | 23.18% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 41.20 | 41.85 | 0.00 | - | 2 | 18 | 23.22% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 2026-12-18 | 42.75 | 41.85 | 43.65 | -0.35 | -0.81% | 2 | 199 | 22.47% |
© 2024 Yahoo. All rights reserved.