Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-04-24 1:40PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 282 | 4,174 | 51.95% |
| AMZN240621C00260000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 43 | 817 | 36.52% |
| AMZN240719C00260000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 10 | 1,343 | 34.08% |
| AMZN240816C00260000 | 2024-04-23 9:35AM EDT | 2024-08-16 | 0.32 | 0.25 | 0.29 | 0.00 | - | 2 | 118 | 33.50% |
| AMZN240920C00260000 | 2024-04-24 12:24PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.50 | -0.09 | -16.07% | 4 | 347 | 32.01% |
| AMZN241018C00260000 | 2024-04-24 10:01AM EDT | 2024-10-18 | 0.74 | 0.63 | 0.70 | -0.04 | -5.13% | 1 | 520 | 31.18% |
| AMZN241115C00260000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 1.41 | 1.18 | 1.23 | 0.00 | - | 4 | 31 | 32.40% |
| AMZN241220C00260000 | 2024-04-24 12:08PM EDT | 2024-12-20 | 1.65 | 1.56 | 1.61 | -0.13 | -7.30% | 1 | 185 | 31.77% |
| AMZN250117C00260000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 1.93 | 1.88 | 1.95 | -0.24 | -11.06% | 14 | 998 | 31.44% |
| AMZN250321C00260000 | 2024-04-24 2:34PM EDT | 2025-03-21 | 3.19 | 3.10 | 3.20 | -0.33 | -9.37% | 6 | 480 | 32.13% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 2025-06-20 | 6.10 | 5.10 | 5.25 | 0.00 | - | 103 | 852 | 32.96% |
| AMZN250919C00260000 | 2024-04-19 1:01PM EDT | 2025-09-19 | 7.55 | 7.30 | 7.50 | 0.00 | - | 4 | 75 | 33.72% |
| AMZN251219C00260000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 11.40 | 9.70 | 9.90 | 0.00 | - | 16 | 325 | 34.48% |
| AMZN260116C00260000 | 2024-04-24 1:28PM EDT | 2026-01-16 | 10.55 | 10.30 | 10.50 | -0.45 | -4.09% | 500 | 617 | 34.50% |
| AMZN260618C00260000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 14.75 | 14.45 | 14.75 | -0.90 | -5.75% | 4 | 604 | 35.74% |
| AMZN261218C00260000 | 2024-04-24 1:52PM EDT | 2026-12-18 | 19.10 | 18.45 | 19.25 | -0.16 | -0.83% | 1 | 24 | 36.46% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 83.15 | 83.55 | 0.00 | - | - | 0 | 59.38% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 82.95 | 83.85 | 0.00 | - | - | 0 | 48.34% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 22.40% |
| AMZN260116P00260000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 84.00 | 83.00 | 83.90 | 0.00 | - | 2 | 4 | 15.31% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 82.30 | 84.90 | 0.00 | - | 1 | 6 | 17.21% |
© 2024 Yahoo. All rights reserved.