Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 79.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240517C00095000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 80.51 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN240621C00095000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 83.25 | 0.00 | 0.00 | 0.00 | - | 6 | 20,801 | 0.00% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 0.00 | 0.00 | 0.00 | - | 50 | 985 | 0.00% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 83.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,772 | 0.00% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 80.75% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 51.05% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2,958 | 0.00% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,364 | 0.00% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 455 | 0.00% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 568 | 50.00% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,655 | 50.00% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 28,107 | 25.00% |
| AMZN240719P00095000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 25.00% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| AMZN240920P00095000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,778 | 25.00% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 73 | 12.50% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 12.50% |
| AMZN241220P00095000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 390 | 12.50% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 12,052 | 12.50% |
| AMZN250321P00095000 | 2024-04-16 11:16AM EDT | 2025-03-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 160 | 93 | 12.50% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 6,409 | 12.50% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10,825 | 12.50% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,394 | 12.50% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 6.25% |
| AMZN261218P00095000 | 2024-04-22 12:14PM EDT | 2026-12-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
© 2024 Yahoo. All rights reserved.