Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 143.75% |
| AMZN240503C00240000 | 2024-04-24 10:15AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 33 | 81.25% |
| AMZN240510C00240000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,038 | 60.94% |
| AMZN240517C00240000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 612 | 48.05% |
| AMZN240524C00240000 | 2024-04-22 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 48.24% |
| AMZN240531C00240000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 45.90% |
| AMZN240621C00240000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.12 | -0.01 | -8.33% | 3 | 786 | 37.11% |
| AMZN240719C00240000 | 2024-04-24 10:36AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.24 | -0.10 | -32.26% | 1 | 530 | 33.59% |
| AMZN240816C00240000 | 2024-04-25 9:39AM EDT | 2024-08-16 | 0.55 | 0.53 | 0.58 | -0.17 | -23.61% | 5 | 272 | 33.84% |
| AMZN240920C00240000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 0.75 | 0.88 | 0.94 | -0.46 | -38.02% | 1 | 328 | 32.52% |
| AMZN241018C00240000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 1.16 | 1.18 | 1.24 | -0.34 | -22.67% | 2 | 219 | 31.67% |
| AMZN241115C00240000 | 2024-04-25 9:54AM EDT | 2024-11-15 | 1.96 | 1.96 | 2.05 | -0.48 | -19.67% | 10 | 548 | 33.17% |
| AMZN241220C00240000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 2.50 | 2.52 | 2.62 | -0.60 | -19.35% | 10 | 542 | 32.72% |
| AMZN250117C00240000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 2.89 | 2.97 | 3.05 | -0.76 | -20.82% | 32 | 2,589 | 32.30% |
| AMZN250321C00240000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 4.55 | 4.55 | 4.70 | -1.00 | -18.02% | 5 | 121 | 33.18% |
| AMZN250620C00240000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 8.19 | 7.00 | 7.15 | 0.00 | - | 16 | 989 | 34.03% |
| AMZN250919C00240000 | 2024-04-24 10:04AM EDT | 2025-09-19 | 11.45 | 9.50 | 9.75 | 0.00 | - | 1 | 282 | 34.87% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 2025-12-19 | 14.55 | 12.15 | 12.35 | 0.00 | - | 4 | 400 | 35.58% |
| AMZN260116C00240000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 14.65 | 12.80 | 13.05 | 0.00 | - | 447 | 362 | 35.66% |
| AMZN260618C00240000 | 2024-04-22 11:49AM EDT | 2026-06-18 | 18.91 | 17.05 | 17.50 | 0.00 | - | 1 | 898 | 36.83% |
| AMZN261218C00240000 | 2024-04-23 2:01PM EDT | 2026-12-18 | 21.50 | 21.80 | 22.60 | -2.75 | -11.34% | 5 | 476 | 37.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 68.75 | 69.10 | 0.00 | - | 1 | 0 | 48.54% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 68.50 | 69.05 | 0.00 | - | 14 | 0 | 39.31% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 68.25 | 69.10 | 0.00 | - | 9 | 0 | 34.67% |
| AMZN241220P00240000 | 2024-04-24 2:50PM EDT | 2024-12-20 | 63.49 | 68.25 | 69.35 | 0.00 | - | 1 | 2 | 25.50% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-04-02 12:58PM EDT | 2025-03-21 | 60.10 | 68.55 | 69.35 | 0.00 | - | 2 | 4 | 21.74% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 68.55 | 70.00 | 0.00 | - | 6 | 2 | 21.68% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 68.70 | 70.35 | 0.00 | - | 2 | 7 | 20.67% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 69.55 | 70.65 | 0.00 | - | 4 | 4 | 19.78% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 0.00% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 70.00 | 73.85 | 0.00 | - | 10 | 11 | 20.40% |
© 2024 Yahoo. All rights reserved.