Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 81.80 | 82.20 | 0.00 | - | 15 | 22 | 0.00% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 81.95 | 83.05 | 0.00 | - | 1 | 4,953 | 78.71% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 82.55 | 83.00 | 0.00 | - | 14 | 722 | 72.41% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 83.55 | 84.60 | 0.00 | - | 20 | 888 | 70.52% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 84.05 | 84.65 | 0.00 | - | 6 | 13 | 66.92% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 80.10 | 84.10 | 85.50 | -7.59 | -8.66% | 1 | 1 | 65.31% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 79.43% |
| AMZN250117C00090000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 86.04 | 85.70 | 86.70 | -4.94 | -5.43% | 1 | 4,455 | 64.51% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 86.80 | 87.45 | 0.00 | - | 1 | 5 | 61.93% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 98.12 | 87.55 | 89.10 | 0.00 | - | 2 | 2,729 | 58.98% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 89.40 | 90.95 | 0.00 | - | 1 | 8 | 58.83% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 90.70 | 92.50 | 0.00 | - | 12 | 554 | 57.79% |
| AMZN260116C00090000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 97.21 | 91.25 | 92.70 | 0.00 | - | 22 | 250 | 57.39% |
| AMZN260618C00090000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 105.00 | 93.10 | 95.60 | 0.00 | - | 1 | 9 | 56.43% |
| AMZN261218C00090000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 101.19 | 95.45 | 98.35 | 0.00 | - | 1 | 77 | 55.40% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 275.00% |
| AMZN240517P00090000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 280 | 85.94% |
| AMZN240621P00090000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 11,631 | 60.94% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.12 | 0.00 | - | 1 | 1,878 | 56.06% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.16 | 0.22 | 0.00 | - | 6 | 119 | 53.27% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.30 | 0.00 | - | 20 | 10,063 | 49.81% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.30 | 0.36 | 0.00 | - | 10 | 50 | 47.02% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.46 | 0.52 | 0.00 | - | 25 | 77 | 46.46% |
| AMZN241220P00090000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 0.63 | 0.60 | 0.63 | +0.09 | +16.67% | 24 | 557 | 44.43% |
| AMZN250117P00090000 | 2024-04-24 1:41PM EDT | 2025-01-17 | 0.81 | 0.76 | 0.79 | +0.13 | +19.12% | 1 | 24,369 | 43.85% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 1.02 | 1.06 | 0.00 | - | 48 | 316 | 41.83% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 1.52 | 1.40 | 1.50 | +0.11 | +7.80% | 362 | 3,345 | 39.93% |
| AMZN250919P00090000 | 2024-04-25 9:48AM EDT | 2025-09-19 | 1.95 | 1.86 | 1.95 | +0.29 | +17.47% | 5 | 104 | 38.51% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 2.04 | 2.31 | 2.37 | 0.00 | - | 10 | 3,978 | 37.26% |
| AMZN260116P00090000 | 2024-04-19 12:44PM EDT | 2026-01-16 | 2.43 | 2.41 | 2.46 | 0.00 | - | 2 | 3,147 | 36.78% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 3.20 | 3.05 | 3.20 | +0.52 | +19.40% | 1 | 671 | 35.43% |
| AMZN261218P00090000 | 2024-04-25 10:47AM EDT | 2026-12-18 | 4.15 | 3.90 | 4.20 | +0.55 | +15.28% | 13 | 40 | 34.54% |
© 2024 Yahoo. All rights reserved.