NasdaqGS - Delayed Quote • USD
Amazon.com, Inc. (AMZN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00110000 | 4/25/2024 4:02 PM | 2024-04-26 | 62.28 | 63.35 | 64.10 | -5.52 | -8.14% | 39 | 10 | 353.13% |
| AMZN240510C00110000 | 4/24/2024 2:43 PM | 2024-05-10 | 68.08 | 63.25 | 64.70 | 0.00 | 0.00% | 1 | 35 | 115.04% |
| AMZN240517C00110000 | 4/25/2024 3:24 PM | 2024-05-17 | 61.49 | 63.70 | 64.50 | -4.77 | -7.20% | 2 | 577 | 100.68% |
| AMZN240524C00110000 | 4/24/2024 1:56 PM | 2024-05-24 | 69.42 | 63.65 | 64.65 | 0.00 | 0.00% | 1 | 1 | 89.40% |
| AMZN240531C00110000 | 4/18/2024 3:15 PM | 2024-05-31 | 73.03 | 63.55 | 65.15 | 0.00 | 0.00% | 3 | 4 | 85.64% |
| AMZN240621C00110000 | 4/25/2024 4:05 PM | 2024-06-21 | 64.40 | 64.05 | 65.45 | -3.30 | -4.87% | 18 | 4,008 | 74.90% |
| AMZN240719C00110000 | 4/24/2024 7:12 PM | 2024-07-19 | 68.38 | 64.70 | 65.95 | 0.00 | 0.00% | 9 | 35 | 67.75% |
| AMZN240816C00110000 | 4/4/2024 6:27 PM | 2024-08-16 | 75.90 | 65.65 | 66.85 | 0.00 | 0.00% | 1,012 | 2,058 | 66.03% |
| AMZN240920C00110000 | 4/22/2024 1:30 PM | 2024-09-20 | 70.23 | 66.50 | 67.50 | 0.00 | 0.00% | 1 | 5,149 | 62.15% |
| AMZN241018C00110000 | 4/22/2024 6:30 PM | 2024-10-18 | 71.84 | 66.95 | 68.40 | 0.00 | 0.00% | 1 | 4 | 60.36% |
| AMZN241115C00110000 | 4/25/2024 1:30 PM | 2024-11-15 | 61.55 | 67.80 | 69.25 | -19.52 | -24.08% | 2 | 2 | 59.75% |
| AMZN241220C00110000 | 4/5/2024 4:43 PM | 2024-12-20 | 80.87 | 68.50 | 69.40 | 0.00 | 0.00% | 2 | 111 | 56.82% |
| AMZN250117C00110000 | 4/25/2024 5:24 PM | 2025-01-17 | 68.00 | 69.50 | 70.25 | -5.05 | -6.91% | 1 | 4,186 | 56.97% |
| AMZN250321C00110000 | 4/24/2024 3:56 PM | 2025-03-21 | 74.00 | 70.80 | 71.85 | 0.00 | 0.00% | 1 | 27 | 55.52% |
| AMZN250620C00110000 | 4/23/2024 7:57 PM | 2025-06-20 | 78.91 | 72.75 | 74.15 | 0.00 | 0.00% | 1 | 1,135 | 54.38% |
| AMZN250919C00110000 | 4/19/2024 7:35 PM | 2025-09-19 | 76.00 | 74.80 | 76.00 | 0.00 | 0.00% | 10 | 68 | 53.46% |
| AMZN251219C00110000 | 4/23/2024 6:40 PM | 2025-12-19 | 82.80 | 76.80 | 77.90 | 0.00 | 0.00% | 1,200 | 3,620 | 52.95% |
| AMZN260116C00110000 | 4/25/2024 5:14 PM | 2026-01-16 | 76.85 | 77.40 | 78.50 | -4.95 | -6.05% | 18 | 197 | 52.86% |
| AMZN260618C00110000 | 4/25/2024 6:34 PM | 2026-06-18 | 79.87 | 80.30 | 81.70 | -3.14 | -3.78% | 3 | 201 | 52.33% |
| AMZN261218C00110000 | 4/23/2024 5:15 PM | 2026-12-18 | 81.35 | 82.40 | 85.65 | -7.14 | -8.07% | 6 | 45 | 51.41% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00110000 | 4/18/2024 7:59 PM | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 43 | 275.00% |
| AMZN240503P00110000 | 4/22/2024 7:55 PM | 2024-05-03 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 15 | 126.95% |
| AMZN240510P00110000 | 4/23/2024 5:00 PM | 2024-05-10 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 4 | 8 | 89.06% |
| AMZN240517P00110000 | 4/25/2024 7:36 PM | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 526 | 15,099 | 73.44% |
| AMZN240621P00110000 | 4/25/2024 3:59 PM | 2024-06-21 | 0.16 | 0.14 | 0.17 | 0.04 | 33.33% | 28 | 23,352 | 53.32% |
| AMZN240719P00110000 | 4/25/2024 7:59 PM | 2024-07-19 | 0.27 | 0.24 | 0.27 | 0.08 | 42.11% | 5 | 2,621 | 47.41% |
| AMZN240816P00110000 | 4/19/2024 7:51 PM | 2024-08-16 | 0.50 | 0.48 | 0.53 | -0.06 | -10.71% | 1 | 67 | 46.14% |
| AMZN240920P00110000 | 4/22/2024 7:29 PM | 2024-09-20 | 0.58 | 0.65 | 0.68 | 0.00 | 0.00% | 26 | 11,218 | 42.26% |
| AMZN241018P00110000 | 4/24/2024 4:20 PM | 2024-10-18 | 0.73 | 0.81 | 0.87 | 0.00 | 0.00% | 1 | 133 | 40.72% |
| AMZN241115P00110000 | 4/25/2024 2:52 PM | 2024-11-15 | 1.26 | 1.17 | 1.23 | 0.25 | 24.75% | 4 | 574 | 40.78% |
| AMZN241220P00110000 | 4/25/2024 5:21 PM | 2024-12-20 | 1.49 | 1.41 | 1.49 | 0.23 | 18.25% | 5 | 617 | 39.40% |
| AMZN250117P00110000 | 4/25/2024 5:17 PM | 2025-01-17 | 1.73 | 1.68 | 1.72 | 0.21 | 13.82% | 12 | 19,322 | 38.61% |
| AMZN250321P00110000 | 4/19/2024 6:29 PM | 2025-03-21 | 2.33 | 2.20 | 2.26 | 0.00 | 0.00% | 2 | 308 | 37.28% |
| AMZN250620P00110000 | 4/25/2024 2:31 PM | 2025-06-20 | 3.15 | 2.91 | 3.05 | 0.37 | 13.31% | 1 | 4,164 | 35.91% |
| AMZN250919P00110000 | 4/11/2024 3:10 PM | 2025-09-19 | 2.95 | 3.65 | 3.75 | 0.00 | 0.00% | 10 | 109 | 34.68% |
| AMZN251219P00110000 | 4/25/2024 1:30 PM | 2025-12-19 | 4.97 | 4.40 | 4.55 | 0.98 | 24.56% | 1 | 10,474 | 34.02% |
| AMZN260116P00110000 | 4/23/2024 4:15 PM | 2026-01-16 | 4.34 | 4.55 | 4.70 | 0.00 | 0.00% | 2,501 | 5,817 | 33.62% |
| AMZN260618P00110000 | 4/23/2024 3:04 PM | 2026-06-18 | 5.54 | 5.65 | 5.90 | 0.00 | 0.00% | 50 | 2,432 | 32.66% |
| AMZN261218P00110000 | 4/25/2024 2:51 PM | 2026-12-18 | 7.35 | 6.15 | 7.45 | 1.10 | 17.60% | 1 | 213 | 32.12% |
Related Tickers
BABA Alibaba Group Holding Limited
75.11
+0.64%
SE Sea Limited
62.83
-0.70%
MELI MercadoLibre, Inc.
1,363.83
-0.45%
PDD PDD Holdings Inc.
125.79
-1.38%
JD JD.com, Inc.
28.59
+1.13%
CPNG Coupang, Inc.
23.03
+1.01%
ETSY Etsy, Inc.
67.20
+0.49%
CHWY Chewy, Inc.
15.38
+1.92%
W Wayfair Inc.
50.95
-3.72%
EBAY eBay Inc.
51.34
+0.31%