Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-22 3:11PM EDT | 2024-04-26 | 17.80 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| AMZN240503C00160000 | 2024-04-22 1:45PM EDT | 2024-05-03 | 18.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-04-22 1:27PM EDT | 2024-05-10 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240517C00160000 | 2024-04-22 3:56PM EDT | 2024-05-17 | 19.89 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-04-22 3:54PM EDT | 2024-05-24 | 20.10 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMZN240531C00160000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240621C00160000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 21.85 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240816C00160000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-04-22 1:29PM EDT | 2024-09-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 27.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-04-22 3:49PM EDT | 2024-11-15 | 30.73 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-04-22 2:54PM EDT | 2024-12-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-04-22 3:54PM EDT | 2025-01-17 | 33.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 34.26 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-04-22 2:31PM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250919C00160000 | 2024-04-22 10:18AM EDT | 2025-09-19 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-04-22 10:20AM EDT | 2025-12-19 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 47.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-04-22 2:03PM EDT | 2026-06-18 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-04-22 3:29PM EDT | 2026-12-18 | 56.47 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,090 | 0 | 25.00% |
| AMZN240503P00160000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 1.43 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| AMZN240510P00160000 | 2024-04-22 3:48PM EDT | 2024-05-10 | 1.66 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AMZN240517P00160000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 6.25% |
| AMZN240524P00160000 | 2024-04-22 3:56PM EDT | 2024-05-24 | 2.28 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AMZN240531P00160000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMZN240621P00160000 | 2024-04-22 3:52PM EDT | 2024-06-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 6.25% |
| AMZN240719P00160000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| AMZN240816P00160000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| AMZN240920P00160000 | 2024-04-22 3:39PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| AMZN241018P00160000 | 2024-04-22 3:54PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| AMZN241115P00160000 | 2024-04-22 1:14PM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN241220P00160000 | 2024-04-22 9:59AM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250117P00160000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 9.72 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| AMZN250321P00160000 | 2024-04-22 2:20PM EDT | 2025-03-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-04-22 2:17PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AMZN250919P00160000 | 2024-04-22 3:17PM EDT | 2025-09-19 | 14.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN251219P00160000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 17.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260116P00160000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMZN260618P00160000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-04-22 11:29AM EDT | 2026-12-18 | 21.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.