Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00235000 | 2024-04-16 1:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMZN240503C00235000 | 2024-04-18 12:47PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 19 | 0 | 25.00% |
| AMZN240510C00235000 | 2024-04-15 1:32PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240517C00235000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 77 | 0 | 25.00% |
| AMZN240524C00235000 | 2024-04-16 10:56AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| AMZN240531C00235000 | 2024-04-18 1:40PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | -0.07 | -29.17% | 1 | 0 | 12.50% |
| AMZN240621C00235000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 12.50% |
| AMZN240719C00235000 | 2024-04-18 1:18PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240816C00235000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AMZN240920C00235000 | 2024-04-18 11:20AM EDT | 2024-09-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN241018C00235000 | 2024-04-18 2:47PM EDT | 2024-10-18 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 6.25% |
| AMZN241115C00235000 | 2024-04-16 1:02PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN241220C00235000 | 2024-04-17 12:47PM EDT | 2024-12-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250117C00235000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| AMZN250321C00235000 | 2024-04-18 3:53PM EDT | 2025-03-21 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620C00235000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 10.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250919C00235000 | 2024-04-03 9:50AM EDT | 2025-09-19 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00235000 | 2024-04-11 2:16PM EDT | 2025-12-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN260116C00235000 | 2024-04-18 1:52PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN260618C00235000 | 2024-04-12 1:46PM EDT | 2026-06-18 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 223.68% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-02-26 3:22PM EDT | 2024-08-16 | 59.70 | 54.25 | 56.05 | 0.00 | - | 3 | 0 | 24.27% |
| AMZN240920P00235000 | 2024-04-08 9:46AM EDT | 2024-09-20 | 49.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00235000 | 2024-04-08 9:46AM EDT | 2024-10-18 | 49.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-12 9:56AM EDT | 2025-01-17 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00235000 | 2024-04-03 10:08AM EDT | 2025-03-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 18.71% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 21.98% |
© 2024 Yahoo. All rights reserved.