Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00105000 | 2024-08-28 1:45PM EDT | 2024-09-13 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN240920C00105000 | 2024-09-10 11:14AM EDT | 2024-09-20 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,879 | 0.00% |
| AMZN241004C00105000 | 2024-09-09 11:49AM EDT | 2024-10-04 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241018C00105000 | 2024-09-10 10:51AM EDT | 2024-10-18 | 72.72 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| AMZN241115C00105000 | 2024-08-05 12:21PM EDT | 2024-11-15 | 58.96 | 69.45 | 70.10 | 0.00 | - | 13 | 6 | 0.00% |
| AMZN241220C00105000 | 2024-09-04 9:32AM EDT | 2024-12-20 | 70.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,314 | 0.00% |
| AMZN250117C00105000 | 2024-09-06 12:42PM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,175 | 0.00% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 2025-02-21 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250321C00105000 | 2024-09-04 3:29PM EDT | 2025-03-21 | 71.97 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| AMZN250620C00105000 | 2024-08-30 2:45PM EDT | 2025-06-20 | 76.66 | 0.00 | 0.00 | 0.00 | - | 7 | 450 | 0.00% |
| AMZN250815C00105000 | 2024-09-10 2:13PM EDT | 2025-08-15 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN250919C00105000 | 2024-08-15 9:58AM EDT | 2025-09-19 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN251219C00105000 | 2024-09-05 12:26PM EDT | 2025-12-19 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,670 | 0.00% |
| AMZN260116C00105000 | 2024-09-06 11:59AM EDT | 2026-01-16 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| AMZN260618C00105000 | 2024-09-10 12:30PM EDT | 2026-06-18 | 84.87 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 2026-12-18 | 84.88 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00105000 | 2024-08-19 9:30AM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AMZN240920P00105000 | 2024-09-09 12:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 6,811 | 50.00% |
| AMZN240927P00105000 | 2024-09-09 10:58AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AMZN241018P00105000 | 2024-09-10 1:29PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 1,691 | 25.00% |
| AMZN241115P00105000 | 2024-09-10 2:40PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 1,009 | 25.00% |
| AMZN241220P00105000 | 2024-09-10 3:54PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 999 | 25.00% |
| AMZN250117P00105000 | 2024-09-09 2:23PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 29,113 | 25.00% |
| AMZN250221P00105000 | 2024-09-06 11:27AM EDT | 2025-02-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| AMZN250321P00105000 | 2024-08-30 2:48PM EDT | 2025-03-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 12.50% |
| AMZN250417P00105000 | 2024-08-29 2:55PM EDT | 2025-04-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMZN250620P00105000 | 2024-09-09 3:49PM EDT | 2025-06-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4,174 | 12.50% |
| AMZN250815P00105000 | 2024-08-29 2:12PM EDT | 2025-08-15 | 1.42 | 0.00 | 0.00 | 0.00 | - | 43 | 55 | 12.50% |
| AMZN250919P00105000 | 2024-08-15 11:02AM EDT | 2025-09-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 12.50% |
| AMZN251219P00105000 | 2024-09-09 9:34AM EDT | 2025-12-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2,620 | 12.50% |
| AMZN260116P00105000 | 2024-09-04 1:18PM EDT | 2026-01-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2,209 | 12.50% |
| AMZN260618P00105000 | 2024-08-22 3:48PM EDT | 2026-06-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,203 | 6.25% |
| AMZN261218P00105000 | 2024-09-04 2:23PM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,452 | 6.25% |
© 2024 Yahoo. All rights reserved.