Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00130000 | 2024-04-19 11:49AM EDT | 2024-04-19 | 46.20 | 45.90 | 46.30 | -3.17 | -6.42% | 52 | 5,588 | 382.23% |
| AMZN240426C00130000 | 2024-04-19 10:28AM EDT | 2024-04-26 | 46.06 | 46.10 | 46.50 | -9.10 | -16.50% | 30 | 26 | 141.70% |
| AMZN240503C00130000 | 2024-04-19 10:41AM EDT | 2024-05-03 | 46.58 | 46.40 | 46.75 | -8.42 | -15.31% | 5 | 9 | 109.38% |
| AMZN240510C00130000 | 2024-04-05 12:59PM EDT | 2024-05-10 | 46.80 | 46.55 | 47.15 | -10.20 | -17.89% | 1 | 2 | 94.73% |
| AMZN240517C00130000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 46.71 | 46.50 | 47.15 | -3.17 | -6.36% | 30 | 824 | 82.18% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 47.00 | 47.40 | 0.00 | - | 3 | 3 | 78.13% |
| AMZN240621C00130000 | 2024-04-19 11:44AM EDT | 2024-06-21 | 47.95 | 47.60 | 48.05 | -3.01 | -5.91% | 52 | 7,696 | 63.53% |
| AMZN240719C00130000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 52.35 | 48.55 | 49.05 | 0.00 | - | 8 | 985 | 58.73% |
| AMZN240816C00130000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 55.65 | 49.75 | 50.00 | 0.00 | - | 5 | 111 | 56.44% |
| AMZN240920C00130000 | 2024-04-18 12:57PM EDT | 2024-09-20 | 55.40 | 50.80 | 51.05 | 0.00 | - | 2 | 5,539 | 53.67% |
| AMZN241018C00130000 | 2024-04-18 1:43PM EDT | 2024-10-18 | 54.40 | 51.50 | 52.05 | 0.00 | - | 2 | 118 | 52.26% |
| AMZN241115C00130000 | 2024-04-09 11:58AM EDT | 2024-11-15 | 52.58 | 52.50 | 53.20 | -9.02 | -14.64% | 1 | 57 | 51.91% |
| AMZN241220C00130000 | 2024-04-19 9:31AM EDT | 2024-12-20 | 53.70 | 54.00 | 54.30 | -5.95 | -9.97% | 7 | 342 | 51.58% |
| AMZN250117C00130000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 55.00 | 55.00 | 55.25 | -3.06 | -5.27% | 4 | 15,237 | 51.29% |
| AMZN250321C00130000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 62.94 | 57.00 | 57.35 | 0.00 | - | 8 | 106 | 50.72% |
| AMZN250620C00130000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 59.90 | 59.75 | 60.05 | -2.62 | -4.19% | 2 | 2,695 | 50.12% |
| AMZN250919C00130000 | 2024-04-19 9:42AM EDT | 2025-09-19 | 63.90 | 62.35 | 62.65 | -4.05 | -5.96% | 1 | 129 | 50.09% |
| AMZN251219C00130000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 64.90 | 64.70 | 65.15 | -2.70 | -3.99% | 6 | 1,614 | 49.98% |
| AMZN260116C00130000 | 2024-04-19 11:02AM EDT | 2026-01-16 | 65.50 | 65.40 | 65.80 | -2.90 | -4.24% | 4 | 2,588 | 49.83% |
| AMZN260618C00130000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 69.65 | 69.25 | 69.80 | -5.17 | -6.91% | 1 | 232 | 50.00% |
| AMZN261218C00130000 | 2024-04-17 2:11PM EDT | 2026-12-18 | 78.36 | 72.50 | 74.05 | 0.00 | - | 80 | 234 | 50.08% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 14,606 | 187.50% |
| AMZN240426P00130000 | 2024-04-18 12:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 583 | 70.31% |
| AMZN240503P00130000 | 2024-04-19 11:01AM EDT | 2024-05-03 | 0.09 | 0.08 | 0.11 | +0.02 | +25.00% | 3 | 119 | 66.41% |
| AMZN240510P00130000 | 2024-04-17 11:34AM EDT | 2024-05-10 | 0.14 | 0.14 | 0.17 | 0.00 | - | 18 | 38 | 58.89% |
| AMZN240517P00130000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 25 | 7,381 | 53.96% |
| AMZN240524P00130000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.27 | 0.23 | 0.32 | +0.03 | +12.00% | 4 | 51 | 50.44% |
| AMZN240621P00130000 | 2024-04-19 9:31AM EDT | 2024-06-21 | 0.54 | 0.49 | 0.53 | +0.09 | +20.00% | 59 | 13,877 | 42.68% |
| AMZN240719P00130000 | 2024-04-19 11:51AM EDT | 2024-07-19 | 0.77 | 0.76 | 0.80 | +0.07 | +10.00% | 11 | 6,239 | 38.82% |
| AMZN240816P00130000 | 2024-04-19 11:26AM EDT | 2024-08-16 | 1.32 | 1.30 | 1.33 | +0.14 | +11.86% | 56 | 796 | 38.34% |
| AMZN240920P00130000 | 2024-04-19 10:28AM EDT | 2024-09-20 | 1.70 | 1.63 | 1.70 | +0.20 | +13.33% | 3 | 13,719 | 35.99% |
| AMZN241018P00130000 | 2024-04-16 1:19PM EDT | 2024-10-18 | 1.59 | 1.96 | 2.00 | 0.00 | - | 1 | 140 | 34.66% |
| AMZN241115P00130000 | 2024-04-19 11:12AM EDT | 2024-11-15 | 2.71 | 2.67 | 2.74 | +0.17 | +6.69% | 2 | 1,153 | 35.47% |
| AMZN241220P00130000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 3.01 | 3.15 | 3.25 | +0.07 | +2.38% | 1 | 635 | 34.71% |
| AMZN250117P00130000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | +0.25 | +7.46% | 64 | 25,649 | 34.20% |
| AMZN250321P00130000 | 2024-04-19 11:04AM EDT | 2025-03-21 | 4.65 | 4.50 | 4.65 | +0.65 | +16.25% | 164 | 1,217 | 33.63% |
| AMZN250620P00130000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 5.45 | 5.70 | 5.90 | 0.00 | - | 1 | 5,430 | 32.71% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 6.85 | 6.85 | 7.05 | +0.20 | +3.01% | 1 | 836 | 31.97% |
| AMZN251219P00130000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 7.46 | 8.00 | 8.25 | 0.00 | - | 10 | 3,902 | 31.59% |
| AMZN260116P00130000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 8.24 | 8.15 | 8.40 | +0.64 | +8.42% | 3 | 4,319 | 31.14% |
| AMZN260618P00130000 | 2024-04-17 2:52PM EDT | 2026-06-18 | 9.25 | 9.80 | 10.05 | 0.00 | - | 200 | 1,593 | 30.39% |
| AMZN261218P00130000 | 2024-04-19 9:56AM EDT | 2026-12-18 | 10.84 | 11.00 | 12.00 | -0.06 | -0.55% | 250 | 12 | 29.89% |
© 2024 Yahoo. All rights reserved.