Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 41.90 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 0.00% |
| AMZN240503C00135000 | 2024-04-24 1:35PM EDT | 2024-05-03 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 0.00% |
| AMZN240510C00135000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN240517C00135000 | 2024-04-24 10:40AM EDT | 2024-05-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 463 | 0.00% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN240531C00135000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 40.95 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| AMZN240621C00135000 | 2024-04-24 12:44PM EDT | 2024-06-21 | 43.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5,540 | 0.00% |
| AMZN240719C00135000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 45.51 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 0.00% |
| AMZN240816C00135000 | 2024-04-23 2:58PM EDT | 2024-08-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| AMZN240920C00135000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4,325 | 0.00% |
| AMZN241018C00135000 | 2024-04-23 9:35AM EDT | 2024-10-18 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN241115C00135000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 47.14 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 0.00% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 0.00 | 0.00 | 0.00 | - | 50 | 289 | 0.00% |
| AMZN250117C00135000 | 2024-04-24 1:56PM EDT | 2025-01-17 | 51.87 | 0.00 | 0.00 | 0.00 | - | 3 | 5,449 | 0.00% |
| AMZN250321C00135000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 54.52 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| AMZN250620C00135000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 56.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,939 | 0.00% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 0.00% |
| AMZN251219C00135000 | 2024-04-24 3:57PM EDT | 2025-12-19 | 61.35 | 0.00 | 0.00 | 0.00 | - | 66 | 794 | 0.00% |
| AMZN260116C00135000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 6 | 995 | 0.00% |
| AMZN260618C00135000 | 2024-04-24 3:33PM EDT | 2026-06-18 | 66.42 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| AMZN261218C00135000 | 2024-04-24 1:02PM EDT | 2026-12-18 | 70.24 | 0.00 | 0.00 | 0.00 | - | 18 | 183 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-23 11:28AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,290 | 50.00% |
| AMZN240503P00135000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 244 | 50.00% |
| AMZN240510P00135000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| AMZN240517P00135000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 114 | 6,962 | 25.00% |
| AMZN240524P00135000 | 2024-04-24 11:51AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 25.00% |
| AMZN240531P00135000 | 2024-04-24 12:34PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| AMZN240621P00135000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 263 | 15,921 | 12.50% |
| AMZN240719P00135000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 3,317 | 12.50% |
| AMZN240816P00135000 | 2024-04-24 2:01PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 23 | 589 | 12.50% |
| AMZN240920P00135000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8 | 9,771 | 6.25% |
| AMZN241018P00135000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 6.25% |
| AMZN241115P00135000 | 2024-04-24 10:34AM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 408 | 6.25% |
| AMZN241220P00135000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,028 | 6.25% |
| AMZN250117P00135000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 19 | 8,139 | 6.25% |
| AMZN250321P00135000 | 2024-04-24 2:11PM EDT | 2025-03-21 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 6.25% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2,108 | 6.25% |
| AMZN250919P00135000 | 2024-04-23 9:51AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,306 | 6.25% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 260 | 4,156 | 3.13% |
| AMZN260116P00135000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,880 | 3.13% |
| AMZN260618P00135000 | 2024-04-24 10:59AM EDT | 2026-06-18 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 3.13% |
| AMZN261218P00135000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
© 2024 Yahoo. All rights reserved.