Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 2024-05-17 | 96.45 | 98.90 | 100.75 | 0.00 | - | 117 | 117 | 149.02% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 101.90 | 99.05 | 101.55 | 0.00 | - | 1 | 14,485 | 111.57% |
| AMZN240719C00080000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 101.03 | 98.70 | 102.65 | +12.73 | +14.42% | 2 | 10 | 99.19% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 99.60 | 103.55 | 0.00 | - | 1 | 411 | 85.79% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 100.90 | 104.85 | 0.00 | - | 1 | 17 | 76.67% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 103.30 | 102.05 | 104.65 | 0.00 | - | 1 | 2,711 | 75.31% |
| AMZN250321C00080000 | 2024-04-26 2:17PM EDT | 2025-03-21 | 104.00 | 103.15 | 105.45 | -2.30 | -2.16% | 5 | 27 | 72.35% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 100.60 | 103.45 | 107.35 | 0.00 | - | 3 | 1,856 | 68.41% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 105.05 | 108.20 | 0.00 | - | 426 | 3,988 | 66.13% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 106.40 | 109.35 | 0.00 | - | 30 | 382 | 64.58% |
| AMZN260116C00080000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 99.07 | 106.50 | 109.85 | 0.00 | - | 1 | 42 | 63.97% |
| AMZN260618C00080000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 107.91 | 108.05 | 111.90 | +6.19 | +6.09% | 1 | 80 | 61.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 1,068 | 107.81% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 9,608 | 76.17% |
| AMZN240719P00080000 | 2024-04-24 11:50AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 60 | 62.50% |
| AMZN240920P00080000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.16 | 0.00 | - | 5 | 4,818 | 54.10% |
| AMZN241220P00080000 | 2024-04-25 12:32PM EDT | 2024-12-20 | 0.35 | 0.29 | 0.36 | 0.00 | - | 15 | 958 | 49.07% |
| AMZN250117P00080000 | 2024-04-25 1:01PM EDT | 2025-01-17 | 0.47 | 0.38 | 0.45 | 0.00 | - | 28 | 14,005 | 48.10% |
| AMZN250321P00080000 | 2024-04-25 2:15PM EDT | 2025-03-21 | 0.64 | 0.54 | 0.59 | 0.00 | - | 1 | 178 | 45.26% |
| AMZN250620P00080000 | 2024-04-26 11:29AM EDT | 2025-06-20 | 0.84 | 0.78 | 0.87 | -0.07 | -7.69% | 1 | 1,452 | 42.97% |
| AMZN250919P00080000 | 2024-04-25 1:17PM EDT | 2025-09-19 | 1.24 | 1.06 | 1.18 | 0.00 | - | 52 | 377 | 41.36% |
| AMZN251219P00080000 | 2024-04-26 3:26PM EDT | 2025-12-19 | 1.45 | 1.37 | 1.48 | -0.12 | -7.64% | 2 | 3,320 | 39.95% |
| AMZN260116P00080000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 1.62 | 1.42 | 1.56 | 0.00 | - | 1 | 917 | 39.50% |
| AMZN260618P00080000 | 2024-04-19 12:11PM EDT | 2026-06-18 | 2.15 | 1.87 | 2.02 | 0.00 | - | 3 | 713 | 37.58% |
© 2024 Yahoo. All rights reserved.