Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:80.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 2024-04-19 | 106.85 | 98.80 | 99.00 | 0.00 | - | 426 | 4,583 | 0.00% |
| AMZN240517C00080000 | 2024-04-05 12:31PM EDT | 2024-05-17 | 106.25 | 99.00 | 99.60 | 0.00 | - | 1 | 7 | 121.88% |
| AMZN240621C00080000 | 2024-04-17 12:42PM EDT | 2024-06-21 | 101.90 | 99.50 | 100.05 | +0.55 | +0.54% | 1 | 14,485 | 92.38% |
| AMZN240719C00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 108.54 | 100.05 | 100.40 | 0.00 | - | 1 | 3 | 89.26% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 100.55 | 101.30 | 0.00 | - | 1 | 411 | 78.34% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 101.90 | 102.85 | 0.00 | - | 1 | 17 | 73.24% |
| AMZN250117C00080000 | 2024-04-17 1:30PM EDT | 2025-01-17 | 105.25 | 102.35 | 103.15 | 0.00 | - | 2 | 2,713 | 71.67% |
| AMZN250321C00080000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 106.30 | 103.25 | 104.10 | -4.43 | -4.00% | 1 | 26 | 69.29% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 105.45 | 106.70 | 0.00 | - | 426 | 3,988 | 64.33% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 106.65 | 107.85 | 0.00 | - | 30 | 382 | 62.81% |
| AMZN260116C00080000 | 2024-04-15 3:49PM EDT | 2026-01-16 | 112.13 | 107.00 | 108.30 | 0.00 | - | 3 | 42 | 62.54% |
| AMZN260618C00080000 | 2024-04-09 12:37PM EDT | 2026-06-18 | 115.84 | 108.80 | 110.40 | 0.00 | - | 10 | 78 | 60.88% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,108 | 337.50% |
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 1,068 | 87.50% |
| AMZN240621P00080000 | 2024-04-15 1:06PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 9,695 | 69.53% |
| AMZN240719P00080000 | 2024-04-12 9:52AM EDT | 2024-07-19 | 0.03 | 0.05 | 0.07 | 0.00 | - | 10 | 60 | 62.31% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | 2 | 4,818 | 53.13% |
| AMZN241220P00080000 | 2024-04-16 1:10PM EDT | 2024-12-20 | 0.33 | 0.33 | 0.37 | 0.00 | - | 102 | 943 | 48.44% |
| AMZN250117P00080000 | 2024-04-18 11:11AM EDT | 2025-01-17 | 0.41 | 0.43 | 0.46 | -0.01 | -2.38% | 4 | 14,030 | 47.51% |
| AMZN250321P00080000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 0.63 | 0.60 | 0.64 | +0.07 | +12.50% | 52 | 155 | 45.31% |
| AMZN250620P00080000 | 2024-04-12 11:08AM EDT | 2025-06-20 | 0.78 | 0.86 | 0.89 | 0.00 | - | 7 | 1,441 | 42.70% |
| AMZN250919P00080000 | 2024-04-17 2:40PM EDT | 2025-09-19 | 1.13 | 1.15 | 1.20 | 0.00 | - | 16 | 324 | 41.14% |
| AMZN251219P00080000 | 2024-04-12 1:04PM EDT | 2025-12-19 | 1.41 | 1.49 | 1.53 | 0.00 | - | 2 | 3,317 | 39.94% |
| AMZN260116P00080000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 1.39 | 1.55 | 1.59 | 0.00 | - | 3 | 917 | 39.39% |
| AMZN260618P00080000 | 2024-04-15 3:03PM EDT | 2026-06-18 | 1.97 | 2.00 | 2.06 | 0.00 | - | 131 | 713 | 37.53% |
© 2024 Yahoo. All rights reserved.