Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00150000 | 2024-04-24 3:21PM EDT | 2024-04-26 | 26.87 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240503C00150000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 27.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240510C00150000 | 2024-04-24 11:47AM EDT | 2024-05-10 | 27.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240517C00150000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 28.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240524C00150000 | 2024-04-24 2:50PM EDT | 2024-05-24 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240531C00150000 | 2024-04-23 2:49PM EDT | 2024-05-31 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C00150000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 29.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN240719C00150000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 30.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMZN240816C00150000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00150000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN241018C00150000 | 2024-04-24 11:03AM EDT | 2024-10-18 | 36.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00150000 | 2024-04-24 12:46PM EDT | 2024-11-15 | 36.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241220C00150000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 38.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00150000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 39.69 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMZN250321C00150000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 42.47 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN250620C00150000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 47.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250919C00150000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN251219C00150000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00150000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00150000 | 2024-04-24 2:21PM EDT | 2026-06-18 | 57.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00150000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 62.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00150000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| AMZN240503P00150000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 25.00% |
| AMZN240510P00150000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMZN240517P00150000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| AMZN240524P00150000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AMZN240531P00150000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AMZN240621P00150000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 6.25% |
| AMZN240719P00150000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| AMZN240816P00150000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240920P00150000 | 2024-04-24 2:19PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN241018P00150000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 4.67 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| AMZN241115P00150000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 5.67 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| AMZN241220P00150000 | 2024-04-24 2:24PM EDT | 2024-12-20 | 6.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AMZN250117P00150000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AMZN250321P00150000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620P00150000 | 2024-04-24 3:31PM EDT | 2025-06-20 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250919P00150000 | 2024-04-23 1:45PM EDT | 2025-09-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN251219P00150000 | 2024-04-24 3:34PM EDT | 2025-12-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN260116P00150000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN260618P00150000 | 2024-04-24 12:01PM EDT | 2026-06-18 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00150000 | 2024-04-23 3:21PM EDT | 2026-12-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.