Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00120000 | 2024-04-19 1:34PM EDT | 2024-04-26 | 55.08 | 54.25 | 55.25 | -4.06 | -6.87% | 2 | 10 | 123.05% |
| AMZN240503C00120000 | 2024-04-15 12:33PM EDT | 2024-05-03 | 54.92 | 54.40 | 55.50 | -11.72 | -17.59% | 3 | 4 | 101.07% |
| AMZN240510C00120000 | 2024-04-15 3:33PM EDT | 2024-05-10 | 64.61 | 54.45 | 55.75 | 0.00 | - | 12 | 14 | 88.33% |
| AMZN240517C00120000 | 2024-04-19 10:25AM EDT | 2024-05-17 | 56.94 | 54.85 | 55.65 | -5.24 | -8.43% | 4 | 273 | 80.66% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 2024-05-24 | 57.02 | 54.20 | 57.40 | -4.83 | -7.81% | 1 | 15 | 82.69% |
| AMZN240621C00120000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 56.17 | 55.80 | 57.15 | -4.33 | -7.16% | 19 | 6,076 | 69.02% |
| AMZN240719C00120000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 59.00 | 56.45 | 57.20 | -2.06 | -3.37% | 15 | 2,859 | 60.19% |
| AMZN240816C00120000 | 2024-04-15 1:31PM EDT | 2024-08-16 | 66.98 | 56.20 | 59.00 | 0.00 | - | 5 | 451 | 57.49% |
| AMZN240920C00120000 | 2024-04-19 1:47PM EDT | 2024-09-20 | 59.00 | 58.25 | 58.75 | -4.30 | -6.79% | 7 | 1,621 | 54.97% |
| AMZN241018C00120000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 59.70 | 58.95 | 59.75 | -8.87 | -12.94% | 2 | 62 | 54.11% |
| AMZN241115C00120000 | 2024-04-19 1:35PM EDT | 2024-11-15 | 60.70 | 60.15 | 60.80 | -8.62 | -12.44% | 1 | 18 | 54.46% |
| AMZN241220C00120000 | 2024-04-19 2:33PM EDT | 2024-12-20 | 61.32 | 61.00 | 61.90 | -6.19 | -9.17% | 1 | 329 | 53.53% |
| AMZN250117C00120000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 61.80 | 61.65 | 63.00 | -4.79 | -7.19% | 71 | 5,200 | 53.25% |
| AMZN250321C00120000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 72.84 | 63.45 | 64.70 | 0.00 | - | 1 | 73 | 52.41% |
| AMZN250620C00120000 | 2024-04-19 3:09PM EDT | 2025-06-20 | 66.01 | 65.90 | 66.60 | -4.70 | -6.65% | 11 | 2,262 | 51.13% |
| AMZN250919C00120000 | 2024-04-15 1:40PM EDT | 2025-09-19 | 76.80 | 68.40 | 68.85 | 0.00 | - | 1 | 49 | 50.86% |
| AMZN251219C00120000 | 2024-04-19 3:33PM EDT | 2025-12-19 | 70.50 | 70.55 | 71.10 | -4.50 | -6.00% | 23 | 1,854 | 50.60% |
| AMZN260116C00120000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 72.60 | 71.10 | 71.90 | -6.56 | -8.29% | 22 | 1,469 | 50.58% |
| AMZN260618C00120000 | 2024-04-17 10:26AM EDT | 2026-06-18 | 83.15 | 74.50 | 75.40 | 0.00 | - | 19 | 123 | 50.39% |
| AMZN261218C00120000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 84.50 | 77.25 | 79.10 | 0.00 | - | 5 | 12 | 50.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 506 | 99.22% |
| AMZN240503P00120000 | 2024-04-19 1:05PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | 0.00 | - | 23 | 3,741 | 78.91% |
| AMZN240517P00120000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 123 | 3,028 | 62.31% |
| AMZN240621P00120000 | 2024-04-19 3:26PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 1,232 | 33,410 | 48.15% |
| AMZN240719P00120000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 0.52 | 0.49 | 0.52 | +0.12 | +30.00% | 60 | 4,561 | 43.26% |
| AMZN240816P00120000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.90 | 0.84 | 0.90 | +0.19 | +26.76% | 24 | 381 | 42.29% |
| AMZN240920P00120000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 1.16 | 1.09 | 1.14 | +0.22 | +23.40% | 3 | 7,323 | 39.20% |
| AMZN241018P00120000 | 2024-04-19 1:35PM EDT | 2024-10-18 | 1.34 | 1.31 | 1.40 | +0.19 | +16.52% | 1 | 874 | 37.87% |
| AMZN241115P00120000 | 2024-04-17 11:30AM EDT | 2024-11-15 | 1.53 | 1.85 | 1.92 | 0.00 | - | 30 | 523 | 38.22% |
| AMZN241220P00120000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 1.70 | 2.22 | 2.29 | 0.00 | - | 4 | 1,479 | 37.15% |
| AMZN250117P00120000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 2.60 | 2.57 | 2.64 | +0.32 | +14.04% | 954 | 17,545 | 36.66% |
| AMZN250321P00120000 | 2024-04-19 1:02PM EDT | 2025-03-21 | 3.31 | 3.20 | 3.45 | +0.30 | +9.97% | 5 | 338 | 35.87% |
| AMZN250620P00120000 | 2024-04-19 3:13PM EDT | 2025-06-20 | 4.30 | 4.30 | 4.45 | +0.59 | +15.90% | 11 | 2,746 | 34.63% |
| AMZN250919P00120000 | 2024-04-16 1:55PM EDT | 2025-09-19 | 4.58 | 5.25 | 5.40 | 0.00 | - | 1 | 100 | 33.69% |
| AMZN251219P00120000 | 2024-04-17 12:36PM EDT | 2025-12-19 | 5.70 | 6.20 | 6.40 | 0.00 | - | 1 | 1,592 | 33.14% |
| AMZN260116P00120000 | 2024-04-15 10:26AM EDT | 2026-01-16 | 6.30 | 6.40 | 6.55 | +1.15 | +22.33% | 1 | 8,651 | 32.69% |
| AMZN260618P00120000 | 2024-04-19 3:58PM EDT | 2026-06-18 | 7.85 | 7.80 | 8.05 | +1.40 | +21.71% | 1 | 827 | 31.92% |
| AMZN261218P00120000 | 2024-04-18 1:38PM EDT | 2026-12-18 | 8.47 | 8.80 | 11.15 | 0.00 | - | 2 | 11 | 33.24% |
© 2024 Yahoo. All rights reserved.