Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:100.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00100000 | 2024-09-11 9:36AM EDT | 2024-09-13 | 78.11 | 77.05 | 78.25 | +2.86 | +3.80% | 1 | 52 | 385.55% |
| AMZN240920C00100000 | 2024-09-11 9:54AM EDT | 2024-09-20 | 78.21 | 78.00 | 78.35 | -1.69 | -2.12% | 5 | 2,254 | 231.54% |
| AMZN240927C00100000 | 2024-08-28 10:54AM EDT | 2024-09-27 | 72.03 | 77.95 | 79.55 | 0.00 | - | 1 | 1 | 191.77% |
| AMZN241004C00100000 | 2024-08-28 3:36PM EDT | 2024-10-04 | 70.90 | 76.80 | 79.05 | 0.00 | - | 1 | 0 | 143.55% |
| AMZN241018C00100000 | 2024-09-10 1:33PM EDT | 2024-10-18 | 80.36 | 77.05 | 79.70 | 0.00 | - | 14 | 133 | 122.22% |
| AMZN241115C00100000 | 2024-09-10 11:17AM EDT | 2024-11-15 | 78.85 | 78.80 | 79.55 | 0.00 | - | 3 | 341 | 102.05% |
| AMZN241220C00100000 | 2024-09-10 2:30PM EDT | 2024-12-20 | 81.63 | 79.50 | 80.05 | 0.00 | - | 20 | 533 | 87.45% |
| AMZN250117C00100000 | 2024-09-10 2:28PM EDT | 2025-01-17 | 82.40 | 79.45 | 81.45 | 0.00 | - | 23 | 10,231 | 81.92% |
| AMZN250221C00100000 | 2024-09-05 2:41PM EDT | 2025-02-21 | 80.75 | 80.35 | 81.45 | 0.00 | - | 1 | 18 | 75.17% |
| AMZN250321C00100000 | 2024-09-04 9:47AM EDT | 2025-03-21 | 77.41 | 81.05 | 81.85 | 0.00 | - | 1 | 180 | 72.20% |
| AMZN250620C00100000 | 2024-09-10 10:06AM EDT | 2025-06-20 | 83.55 | 82.35 | 83.30 | 0.00 | - | 1 | 4,024 | 64.72% |
| AMZN250815C00100000 | 2024-09-10 9:34AM EDT | 2025-08-15 | 85.00 | 82.45 | 85.55 | 0.00 | - | 1 | 28 | 62.96% |
| AMZN250919C00100000 | 2024-09-06 3:25PM EDT | 2025-09-19 | 79.20 | 82.50 | 84.65 | 0.00 | - | 3 | 166 | 58.65% |
| AMZN251219C00100000 | 2024-09-06 3:29PM EDT | 2025-12-19 | 80.39 | 84.60 | 87.55 | 0.00 | - | 3 | 5,082 | 59.19% |
| AMZN260116C00100000 | 2024-09-10 1:44PM EDT | 2026-01-16 | 87.95 | 85.40 | 87.55 | 0.00 | - | 7 | 994 | 58.47% |
| AMZN260618C00100000 | 2024-09-10 10:23AM EDT | 2026-06-18 | 88.65 | 87.65 | 89.00 | 0.00 | - | 1 | 940 | 54.94% |
| AMZN261218C00100000 | 2024-09-10 3:55PM EDT | 2026-12-18 | 92.95 | 90.40 | 91.75 | 0.00 | - | 1 | 680 | 53.37% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00100000 | 2024-09-06 3:00PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 196.88% |
| AMZN240920P00100000 | 2024-09-09 1:41PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,144 | 109.38% |
| AMZN240927P00100000 | 2024-09-03 9:31AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 87.50% |
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 2024-10-11 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.97% |
| AMZN241018P00100000 | 2024-09-11 9:30AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4 | 921 | 64.06% |
| AMZN241115P00100000 | 2024-09-11 9:30AM EDT | 2024-11-15 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 3 | 837 | 57.23% |
| AMZN241220P00100000 | 2024-09-10 3:27PM EDT | 2024-12-20 | 0.22 | 0.22 | 0.23 | 0.00 | - | 2 | 3,172 | 51.32% |
| AMZN250117P00100000 | 2024-09-11 9:47AM EDT | 2025-01-17 | 0.38 | 0.35 | 0.38 | +0.04 | +11.76% | 1 | 30,570 | 49.22% |
| AMZN250221P00100000 | 2024-09-10 11:23AM EDT | 2025-02-21 | 0.55 | 0.54 | 0.58 | 0.00 | - | 5 | 42 | 46.95% |
| AMZN250321P00100000 | 2024-09-06 12:28PM EDT | 2025-03-21 | 0.76 | 0.61 | 0.65 | 0.00 | - | 5 | 820 | 44.31% |
| AMZN250417P00100000 | 2024-08-22 3:03PM EDT | 2025-04-17 | 0.68 | 0.63 | 0.78 | 0.00 | - | - | 21 | 42.94% |
| AMZN250620P00100000 | 2024-09-10 11:27AM EDT | 2025-06-20 | 0.95 | 0.90 | 0.98 | 0.00 | - | 11 | 8,585 | 39.54% |
| AMZN250815P00100000 | 2024-09-06 10:34AM EDT | 2025-08-15 | 1.30 | 1.03 | 1.44 | 0.00 | - | 10 | 77 | 39.26% |
| AMZN250919P00100000 | 2024-09-03 12:03PM EDT | 2025-09-19 | 1.27 | 1.33 | 1.47 | 0.00 | - | 1 | 1,369 | 37.55% |
| AMZN251219P00100000 | 2024-09-06 3:53PM EDT | 2025-12-19 | 2.37 | 1.73 | 2.06 | 0.00 | - | 59 | 8,995 | 36.50% |
| AMZN260116P00100000 | 2024-09-06 3:23PM EDT | 2026-01-16 | 2.42 | 2.02 | 2.22 | 0.00 | - | 9 | 6,047 | 36.12% |
| AMZN260618P00100000 | 2024-09-06 3:31PM EDT | 2026-06-18 | 3.31 | 2.78 | 3.10 | 0.00 | - | 2 | 1,905 | 34.52% |
| AMZN261218P00100000 | 2024-09-09 2:53PM EDT | 2026-12-18 | 4.05 | 3.75 | 4.05 | 0.00 | - | 2 | 1,251 | 32.96% |
© 2024 Yahoo. All rights reserved.