Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:255.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00255000 | 2024-04-25 10:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 227 | 165.63% |
| AMZN240503C00255000 | 2024-04-15 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 27 | 91.41% |
| AMZN240510C00255000 | 2024-04-25 11:07AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 5 | 16 | 65.63% |
| AMZN240517C00255000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 9,238 | 51.56% |
| AMZN240531C00255000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 50.88% |
| AMZN240621C00255000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 3,419 | 37.11% |
| AMZN240719C00255000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.12 | -0.03 | -23.08% | 4 | 263 | 34.57% |
| AMZN240816C00255000 | 2024-04-25 11:02AM EDT | 2024-08-16 | 0.29 | 0.24 | 0.29 | -0.11 | -27.50% | 1 | 143 | 33.96% |
| AMZN240920C00255000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 0.45 | 0.44 | 0.49 | -0.24 | -34.78% | 1 | 267 | 32.32% |
| AMZN241018C00255000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 0.88 | 0.64 | 0.68 | 0.00 | - | 180 | 154 | 31.42% |
| AMZN241115C00255000 | 2024-04-24 1:16PM EDT | 2024-11-15 | 1.45 | 1.17 | 1.21 | 0.00 | - | 2 | 467 | 32.69% |
| AMZN241220C00255000 | 2024-04-24 3:04PM EDT | 2024-12-20 | 1.84 | 1.57 | 1.63 | 0.00 | - | 32 | 596 | 32.26% |
| AMZN250117C00255000 | 2024-04-25 12:12PM EDT | 2025-01-17 | 1.92 | 1.87 | 1.98 | -0.29 | -13.12% | 7 | 1,633 | 31.95% |
| AMZN250321C00255000 | 2024-04-25 10:47AM EDT | 2025-03-21 | 3.05 | 3.10 | 3.25 | -0.65 | -17.57% | 20 | 428 | 32.67% |
| AMZN250620C00255000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 4.52 | 5.10 | 5.25 | -1.28 | -22.07% | 5 | 6,525 | 33.38% |
| AMZN250919C00255000 | 2024-04-24 10:38AM EDT | 2025-09-19 | 6.50 | 7.30 | 7.45 | -1.97 | -23.26% | 1 | 2,661 | 34.09% |
| AMZN251219C00255000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 11.75 | 9.60 | 9.80 | 0.00 | - | 6 | 735 | 34.82% |
| AMZN260116C00255000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 10.00 | 10.20 | 10.40 | -1.34 | -11.82% | 152 | 840 | 34.84% |
| AMZN260618C00255000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 13.80 | 14.25 | 14.50 | -1.95 | -12.38% | 2 | 358 | 35.98% |
| AMZN261218C00255000 | 2024-04-11 1:47PM EDT | 2026-12-18 | 26.18 | 18.30 | 19.60 | 0.00 | - | 2 | 6 | 37.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 2024-04-26 | 73.49 | 82.45 | 82.75 | 0.00 | - | - | 0 | 245.70% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 82.45 | 82.75 | 0.00 | - | - | 0 | 72.56% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-02-14 12:43PM EDT | 2025-09-19 | 85.21 | 78.00 | 83.00 | 0.00 | - | 2 | 0 | 18.31% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.