Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:215.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00215000 | 2024-04-17 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,382 | 78.13% |
| AMZN240426C00215000 | 2024-04-18 9:57AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 2,730 | 44.14% |
| AMZN240503C00215000 | 2024-04-18 10:04AM EDT | 2024-05-03 | 0.28 | 0.28 | 0.30 | -0.04 | -12.12% | 19 | 2,027 | 46.34% |
| AMZN240510C00215000 | 2024-04-17 3:50PM EDT | 2024-05-10 | 0.46 | 0.40 | 0.43 | 0.00 | - | 104 | 448 | 41.46% |
| AMZN240517C00215000 | 2024-04-18 9:56AM EDT | 2024-05-17 | 0.52 | 0.51 | 0.53 | -0.05 | -8.77% | 54 | 66,760 | 37.89% |
| AMZN240524C00215000 | 2024-04-17 2:48PM EDT | 2024-05-24 | 0.74 | 0.63 | 0.71 | 0.00 | - | 38 | 828 | 36.43% |
| AMZN240531C00215000 | 2024-04-17 3:26PM EDT | 2024-05-31 | 0.92 | 0.80 | 0.89 | 0.00 | - | 3 | 90 | 35.24% |
| AMZN240621C00215000 | 2024-04-18 9:56AM EDT | 2024-06-21 | 1.44 | 1.40 | 1.44 | -0.06 | -4.00% | 4 | 3,449 | 32.91% |
| AMZN240719C00215000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 2.12 | 2.16 | 2.22 | -0.18 | -7.83% | 11 | 4,750 | 31.34% |
| AMZN240816C00215000 | 2024-04-18 9:59AM EDT | 2024-08-16 | 3.85 | 3.75 | 3.85 | -0.30 | -7.23% | 5 | 1,167 | 33.30% |
| AMZN240920C00215000 | 2024-04-17 2:48PM EDT | 2024-09-20 | 5.35 | 4.90 | 5.05 | 0.00 | - | 265 | 1,094 | 32.68% |
| AMZN241018C00215000 | 2024-04-17 9:57AM EDT | 2024-10-18 | 6.85 | 5.90 | 6.05 | 0.00 | - | 16 | 864 | 32.51% |
| AMZN241115C00215000 | 2024-04-17 12:05PM EDT | 2024-11-15 | 8.33 | 7.80 | 7.95 | 0.00 | - | 7 | 257 | 34.35% |
| AMZN241220C00215000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 9.00 | 8.90 | 9.05 | -0.40 | -4.26% | 2 | 770 | 33.91% |
| AMZN250117C00215000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 9.85 | 9.85 | 10.00 | -0.40 | -3.90% | 2 | 4,769 | 33.82% |
| AMZN250321C00215000 | 2024-04-18 9:58AM EDT | 2025-03-21 | 12.77 | 12.65 | 12.90 | -1.53 | -10.70% | 2 | 698 | 34.99% |
| AMZN250620C00215000 | 2024-04-15 3:27PM EDT | 2025-06-20 | 18.20 | 16.40 | 16.65 | 0.00 | - | 1 | 629 | 36.05% |
| AMZN250919C00215000 | 2024-04-11 2:08PM EDT | 2025-09-19 | 23.91 | 19.80 | 20.10 | 0.00 | - | 1 | 30 | 36.83% |
| AMZN251219C00215000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 23.98 | 23.25 | 23.55 | 0.00 | - | 1 | 92 | 37.70% |
| AMZN260116C00215000 | 2024-04-18 9:52AM EDT | 2026-01-16 | 24.35 | 24.05 | 24.35 | -0.15 | -0.61% | 7 | 1,624 | 37.70% |
| AMZN260618C00215000 | 2024-04-12 11:14AM EDT | 2026-06-18 | 33.05 | 29.30 | 29.65 | 0.00 | - | 2 | 112 | 38.85% |
| AMZN261218C00215000 | 2024-04-16 2:10PM EDT | 2026-12-18 | 36.95 | 33.65 | 36.05 | 0.00 | - | 1 | 9 | 40.43% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 2024-04-19 | 27.05 | 34.60 | 34.85 | 0.00 | - | 1 | 0 | 167.38% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 34.00 | 34.65 | 0.00 | - | 3 | 0 | 69.34% |
| AMZN240503P00215000 | 2024-04-17 12:27PM EDT | 2024-05-03 | 33.70 | 34.45 | 34.90 | 0.00 | - | 3 | 15 | 58.37% |
| AMZN240510P00215000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 33.50 | 34.15 | 34.70 | 0.00 | - | 10 | 10 | 49.02% |
| AMZN240517P00215000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 26.36 | 34.45 | 34.80 | 0.00 | - | 6 | 9 | 44.07% |
| AMZN240524P00215000 | 2024-04-04 12:08PM EDT | 2024-05-24 | 30.27 | 34.30 | 35.05 | 0.00 | - | 1 | 1 | 42.07% |
| AMZN240621P00215000 | 2024-04-17 9:37AM EDT | 2024-06-21 | 31.50 | 34.70 | 35.05 | 0.00 | - | 34 | 136 | 31.74% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 35.20 | 35.65 | 0.00 | - | 1 | 86 | 29.68% |
| AMZN240920P00215000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 35.82 | 36.00 | 36.95 | 0.00 | - | 2 | 6 | 27.30% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 31.24% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 37.30 | 38.25 | 0.00 | - | 2 | 6 | 26.67% |
| AMZN241220P00215000 | 2024-02-13 4:56PM EDT | 2024-12-20 | 47.08 | 38.75 | 39.35 | 0.00 | - | 2 | 27 | 27.08% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 38.25 | 38.80 | 0.00 | - | 2 | 58 | 24.56% |
| AMZN250321P00215000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 35.53 | 39.05 | 40.45 | 0.00 | - | 1 | 2 | 25.07% |
| AMZN250620P00215000 | 2024-04-16 12:59PM EDT | 2025-06-20 | 39.00 | 40.90 | 41.50 | 0.00 | - | 62 | 132 | 23.83% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 42.25 | 42.85 | 0.00 | - | 4 | 30 | 23.42% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 43.65 | 44.30 | 0.00 | - | 9 | 11 | 23.32% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 43.45 | 44.45 | 0.00 | - | 4 | 103 | 22.98% |
| AMZN260618P00215000 | 2024-04-09 9:37AM EDT | 2026-06-18 | 43.55 | 45.75 | 46.25 | 0.00 | - | 2 | 38 | 22.46% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 46.75 | 48.95 | 0.00 | - | 2 | 445 | 22.65% |
© 2024 Yahoo. All rights reserved.