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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00120000 | 4/24/2024 4:11 PM | 2024-04-26 | 56.35 | 53.35 | 54.10 | 0.00 | 0.00% | 3 | 10 | 290.63% |
| AMZN240503C00120000 | 4/24/2024 4:11 PM | 2024-05-03 | 56.49 | 53.55 | 54.20 | 0.00 | 0.00% | 2 | 9 | 123.05% |
| AMZN240510C00120000 | 4/23/2024 2:48 PM | 2024-05-10 | 58.00 | 53.65 | 54.55 | 0.00 | 0.00% | 1 | 15 | 101.66% |
| AMZN240517C00120000 | 4/25/2024 3:08 PM | 2024-05-17 | 52.05 | 53.75 | 54.55 | -4.80 | -8.44% | 10 | 273 | 85.64% |
| AMZN240524C00120000 | 4/19/2024 3:09 PM | 2024-05-24 | 57.02 | 54.00 | 55.20 | 0.00 | 0.00% | 1 | 16 | 85.30% |
| AMZN240531C00120000 | 4/19/2024 2:36 PM | 2024-05-31 | 57.32 | 54.10 | 54.95 | 0.00 | 0.00% | 2 | 3 | 75.17% |
| AMZN240621C00120000 | 4/25/2024 4:26 PM | 2024-06-21 | 53.95 | 54.30 | 55.60 | -4.50 | -7.70% | 12 | 6,080 | 65.48% |
| AMZN240719C00120000 | 4/25/2024 7:43 PM | 2024-07-19 | 55.65 | 55.10 | 56.20 | -2.80 | -4.79% | 4 | 2,859 | 59.94% |
| AMZN240816C00120000 | 4/25/2024 3:09 PM | 2024-08-16 | 54.55 | 55.95 | 57.35 | -4.90 | -8.24% | 9 | 452 | 58.50% |
| AMZN240920C00120000 | 4/19/2024 5:47 PM | 2024-09-20 | 59.00 | 57.25 | 58.05 | 0.00 | 0.00% | 7 | 1,622 | 56.09% |
| AMZN241018C00120000 | 4/25/2024 1:47 PM | 2024-10-18 | 55.63 | 57.90 | 58.85 | -6.09 | -9.87% | 60 | 64 | 54.49% |
| AMZN241115C00120000 | 4/25/2024 5:12 PM | 2024-11-15 | 58.10 | 58.65 | 59.60 | -5.01 | -7.94% | 3 | 18 | 53.40% |
| AMZN241220C00120000 | 4/24/2024 3:43 PM | 2024-12-20 | 63.29 | 60.00 | 60.65 | 0.00 | 0.00% | 1 | 331 | 53.25% |
| AMZN250117C00120000 | 4/25/2024 1:34 PM | 2025-01-17 | 58.80 | 60.85 | 61.50 | -5.16 | -8.07% | 2 | 5,154 | 52.89% |
| AMZN250321C00120000 | 4/15/2024 5:30 PM | 2025-03-21 | 59.88 | 62.50 | 63.30 | -12.96 | -17.79% | 1 | 73 | 51.97% |
| AMZN250620C00120000 | 4/24/2024 7:02 PM | 2025-06-20 | 67.29 | 65.00 | 65.50 | 0.00 | 0.00% | 4 | 2,244 | 51.06% |
| AMZN250919C00120000 | 4/23/2024 2:05 PM | 2025-09-19 | 70.49 | 67.10 | 67.95 | 0.00 | 0.00% | 4 | 52 | 50.58% |
| AMZN251219C00120000 | 4/25/2024 2:55 PM | 2025-12-19 | 67.10 | 69.30 | 70.10 | -4.90 | -6.81% | 17 | 1,835 | 50.28% |
| AMZN260116C00120000 | 4/23/2024 1:45 PM | 2026-01-16 | 67.70 | 69.90 | 70.55 | -5.78 | -7.87% | 2 | 1,446 | 50.01% |
| AMZN260618C00120000 | 4/24/2024 2:06 PM | 2026-06-18 | 78.00 | 73.35 | 74.25 | 0.00 | 0.00% | 2 | 123 | 50.05% |
| AMZN261218C00120000 | 4/24/2024 6:36 PM | 2026-12-18 | 80.00 | 75.90 | 78.75 | 0.00 | 0.00% | 3 | 20 | 51.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00120000 | 4/18/2024 7:59 PM | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 506 | 231.25% |
| AMZN240503P00120000 | 4/25/2024 7:34 PM | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.01 | 50.00% | 28 | 4,445 | 96.09% |
| AMZN240517P00120000 | 4/25/2024 2:42 PM | 2024-05-17 | 0.09 | 0.09 | 0.12 | 0.01 | 12.50% | 6 | 2,915 | 67.38% |
| AMZN240524P00120000 | 4/24/2024 1:45 PM | 2024-05-24 | 0.16 | 0.11 | 0.19 | 0.07 | 77.78% | 1 | 8 | 61.62% |
| AMZN240531P00120000 | 4/25/2024 6:29 PM | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.01 | 7.14% | 26 | 823 | 55.37% |
| AMZN240621P00120000 | 4/25/2024 6:56 PM | 2024-06-21 | 0.30 | 0.27 | 0.30 | 0.07 | 30.43% | 43 | 33,392 | 48.98% |
| AMZN240719P00120000 | 4/25/2024 3:53 PM | 2024-07-19 | 0.49 | 0.44 | 0.48 | 0.12 | 32.43% | 34 | 4,557 | 43.60% |
| AMZN240816P00120000 | 4/25/2024 1:37 PM | 2024-08-16 | 1.00 | 0.83 | 0.89 | 0.37 | 58.73% | 1 | 395 | 42.82% |
| AMZN240920P00120000 | 4/25/2024 6:27 PM | 2024-09-20 | 1.10 | 1.09 | 1.13 | 0.13 | 13.40% | 1 | 7,317 | 39.48% |
| AMZN241018P00120000 | 4/24/2024 2:50 PM | 2024-10-18 | 1.12 | 1.35 | 1.39 | 0.00 | 0.00% | 1 | 888 | 38.04% |
| AMZN241115P00120000 | 4/25/2024 1:30 PM | 2024-11-15 | 2.09 | 1.84 | 1.90 | 0.57 | 37.50% | 5 | 525 | 38.28% |
| AMZN241220P00120000 | 4/25/2024 7:10 PM | 2024-12-20 | 2.23 | 2.20 | 2.27 | 0.31 | 16.15% | 23 | 1,488 | 37.15% |
| AMZN250117P00120000 | 4/25/2024 7:57 PM | 2025-01-17 | 2.55 | 2.51 | 2.57 | 0.20 | 8.51% | 358 | 17,579 | 36.42% |
| AMZN250321P00120000 | 4/25/2024 2:24 PM | 2025-03-21 | 3.45 | 3.20 | 3.35 | 0.52 | 17.75% | 101 | 339 | 35.52% |
| AMZN250620P00120000 | 4/25/2024 7:13 PM | 2025-06-20 | 4.31 | 4.15 | 4.30 | 0.61 | 16.49% | 2 | 2,761 | 34.16% |
| AMZN250919P00120000 | 4/22/2024 7:37 PM | 2025-09-19 | 5.00 | 5.10 | 5.25 | 0.00 | 0.00% | 4 | 100 | 33.25% |
| AMZN251219P00120000 | 4/25/2024 7:40 PM | 2025-12-19 | 6.12 | 6.00 | 6.15 | 0.67 | 12.29% | 4 | 1,593 | 32.52% |
| AMZN260116P00120000 | 4/25/2024 3:05 PM | 2026-01-16 | 6.62 | 6.20 | 6.35 | 0.67 | 11.26% | 20 | 8,448 | 32.19% |
| AMZN260618P00120000 | 4/23/2024 4:03 PM | 2026-06-18 | 7.25 | 7.50 | 7.85 | 0.00 | 0.00% | 2 | 828 | 31.47% |
| AMZN261218P00120000 | 4/25/2024 2:47 PM | 2026-12-18 | 9.25 | 8.90 | 9.55 | 0.69 | 8.06% | 4 | 12 | 30.84% |
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%