Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 79.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00095000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 80.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00095000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 77.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 83.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 96.29% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 72.28% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 81.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240517P00095000 | 2024-04-25 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMZN240621P00095000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00095000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241220P00095000 | 2024-04-25 1:51PM EDT | 2024-12-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250321P00095000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-04-25 1:17PM EDT | 2025-06-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN250919P00095000 | 2024-04-25 1:18PM EDT | 2025-09-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN261218P00095000 | 2024-04-25 1:22PM EDT | 2026-12-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.