Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-04-19 1:53PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 1,064 | 38.87% |
| AMZN240719C00270000 | 2024-04-18 2:37PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | 0.00 | - | 8 | 1,497 | 36.33% |
| AMZN240816C00270000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 0.30 | 0.19 | 0.25 | -0.06 | -16.67% | 2 | 151 | 35.40% |
| AMZN240920C00270000 | 2024-04-18 2:41PM EDT | 2024-09-20 | 0.38 | 0.37 | 0.41 | -0.12 | -24.00% | 2 | 126 | 33.57% |
| AMZN241018C00270000 | 2024-04-17 11:46AM EDT | 2024-10-18 | 0.87 | 0.52 | 0.58 | 0.00 | - | 4 | 155 | 32.70% |
| AMZN241115C00270000 | 2024-04-18 1:50PM EDT | 2024-11-15 | 1.22 | 0.94 | 1.02 | 0.00 | - | 1 | 29 | 33.77% |
| AMZN241220C00270000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 1.26 | 1.28 | 1.33 | -0.34 | -21.25% | 29 | 368 | 32.99% |
| AMZN250117C00270000 | 2024-04-19 2:54PM EDT | 2025-01-17 | 1.53 | 1.51 | 1.59 | -0.36 | -19.05% | 29 | 859 | 32.47% |
| AMZN250321C00270000 | 2024-04-18 2:25PM EDT | 2025-03-21 | 2.60 | 2.51 | 2.67 | -0.55 | -17.46% | 62 | 363 | 33.06% |
| AMZN250620C00270000 | 2024-04-19 12:37PM EDT | 2025-06-20 | 4.32 | 4.20 | 4.40 | -0.68 | -13.60% | 14 | 732 | 33.58% |
| AMZN250919C00270000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 6.90 | 6.15 | 6.45 | -0.60 | -8.00% | 1 | 108 | 34.32% |
| AMZN251219C00270000 | 2024-04-17 1:25PM EDT | 2025-12-19 | 10.15 | 8.35 | 8.60 | 0.00 | - | 2 | 257 | 34.94% |
| AMZN260116C00270000 | 2024-04-19 3:18PM EDT | 2026-01-16 | 8.95 | 8.90 | 9.15 | -1.40 | -13.53% | 206 | 740 | 34.94% |
| AMZN260618C00270000 | 2024-04-19 12:10PM EDT | 2026-06-18 | 12.57 | 12.40 | 12.90 | -2.28 | -15.35% | 74 | 788 | 35.85% |
| AMZN261218C00270000 | 2024-04-19 3:26PM EDT | 2026-12-18 | 16.21 | 14.65 | 17.10 | -2.27 | -12.28% | 7 | 178 | 36.48% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 95.05 | 95.70 | +5.89 | +6.57% | 2 | 0 | 50.64% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 95.05 | 95.80 | 0.00 | - | 5 | 0 | 25.62% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 94.55 | 96.05 | 0.00 | - | 1 | 0 | 18.22% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 94.10 | 96.45 | 0.00 | - | 1 | 2 | 17.82% |
© 2024 Yahoo. All rights reserved.