Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 91.30 | 92.60 | 0.00 | - | 2 | 11 | 144.63% |
| AMZN240621C00085000 | 2024-04-19 2:04PM EDT | 2024-06-21 | 90.83 | 91.90 | 93.00 | 0.00 | - | 50 | 941 | 105.86% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 121.09% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 92.85 | 93.50 | 0.00 | - | 1 | 4 | 85.67% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 93.75 | 93.30 | 94.25 | -5.25 | -5.30% | 1 | 437 | 80.77% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 93.60 | 94.65 | 0.00 | - | 1 | 4 | 76.90% |
| AMZN241115C00085000 | 2024-04-11 1:02PM EDT | 2024-11-15 | 105.73 | 94.15 | 95.15 | 0.00 | - | 1 | 4 | 75.07% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 94.60 | 95.80 | 0.00 | - | 2 | 42 | 72.62% |
| AMZN250117C00085000 | 2024-04-23 11:02AM EDT | 2025-01-17 | 96.49 | 94.55 | 96.10 | 0.00 | - | 1 | 4,166 | 69.39% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 82.39% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 95.60 | 96.75 | 99.30 | 0.00 | - | 1 | 399 | 65.52% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 97.45 | 100.30 | +4.44 | +4.68% | 1 | 1 | 62.04% |
| AMZN251219C00085000 | 2024-04-22 11:47AM EDT | 2025-12-19 | 99.39 | 98.80 | 101.60 | 0.00 | - | 3 | 243 | 60.78% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 99.05 | 102.70 | 0.00 | - | 7 | 262 | 61.16% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 101.05 | 104.35 | 0.00 | - | 1 | 71 | 58.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-04-23 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 751 | 95.31% |
| AMZN240621P00085000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 6,947 | 69.73% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 70 | 57.23% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 74 | 54.79% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.20 | 0.00 | - | 105 | 3,280 | 50.98% |
| AMZN241018P00085000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.26 | 0.18 | 0.25 | 0.00 | - | 10 | 138 | 49.37% |
| AMZN241115P00085000 | 2024-04-24 12:00PM EDT | 2024-11-15 | 0.34 | 0.31 | 0.36 | -0.02 | -5.56% | 55 | 492 | 48.49% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 0.51 | 0.40 | 0.45 | 0.00 | - | 31 | 96 | 46.44% |
| AMZN250117P00085000 | 2024-04-24 12:57PM EDT | 2025-01-17 | 0.56 | 0.51 | 0.56 | -0.04 | -6.67% | 7 | 14,521 | 45.58% |
| AMZN250321P00085000 | 2024-04-15 10:15AM EDT | 2025-03-21 | 0.64 | 0.68 | 0.76 | 0.00 | - | 1 | 49 | 43.31% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 1.15 | 1.02 | 1.16 | 0.00 | - | 2 | 2,969 | 41.66% |
| AMZN250919P00085000 | 2024-04-19 1:54PM EDT | 2025-09-19 | 1.52 | 1.35 | 1.50 | 0.00 | - | 125 | 208 | 39.92% |
| AMZN251219P00085000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 1.85 | 1.74 | 1.85 | 0.00 | - | 1 | 544 | 38.57% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 1.85 | 1.81 | 1.92 | -0.15 | -7.50% | 1 | 5,196 | 38.04% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 2.26 | 2.50 | 0.00 | - | 14 | 541 | 36.41% |
© 2024 Yahoo. All rights reserved.