Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00110000 | 2024-09-10 11:41AM EDT | 2024-09-13 | 68.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-09-12 3:42PM EDT | 2024-09-20 | 76.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927C00110000 | 2024-09-09 10:47AM EDT | 2024-09-27 | 64.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241004C00110000 | 2024-09-12 9:30AM EDT | 2024-10-04 | 75.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00110000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 76.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN241025C00110000 | 2024-09-06 11:08AM EDT | 2024-10-25 | 64.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-09-12 3:42PM EDT | 2024-11-15 | 78.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-09-03 10:34AM EDT | 2024-12-20 | 69.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-09-12 3:41PM EDT | 2025-01-17 | 79.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 2025-02-21 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 0.00% |
| AMZN250321C00110000 | 2024-09-12 9:30AM EDT | 2025-03-21 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 2025-04-17 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00110000 | 2024-09-06 3:13PM EDT | 2025-06-20 | 68.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250815C00110000 | 2024-08-07 2:42PM EDT | 2025-08-15 | 61.06 | 67.35 | 69.95 | 0.00 | - | - | 3 | 0.00% |
| AMZN250919C00110000 | 2024-09-12 1:27PM EDT | 2025-09-19 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-09-12 2:24PM EDT | 2025-12-19 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-09-09 12:57PM EDT | 2026-01-16 | 75.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN260618C00110000 | 2024-09-06 1:40PM EDT | 2026-06-18 | 75.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-09-12 3:08PM EDT | 2026-12-18 | 91.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00110000 | 2024-09-10 9:41AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920P00110000 | 2024-09-11 3:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 50.00% |
| AMZN240927P00110000 | 2024-09-06 11:55AM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241018P00110000 | 2024-09-12 1:58PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241115P00110000 | 2024-09-12 1:03PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN241220P00110000 | 2024-09-12 12:53PM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250117P00110000 | 2024-09-12 1:51PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN250221P00110000 | 2024-09-12 11:11AM EDT | 2025-02-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250321P00110000 | 2024-09-12 2:39PM EDT | 2025-03-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN250417P00110000 | 2024-08-30 10:40AM EDT | 2025-04-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-09-11 2:27PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250815P00110000 | 2024-09-06 11:54AM EDT | 2025-08-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00110000 | 2024-09-12 10:36AM EDT | 2025-09-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00110000 | 2024-09-09 12:15PM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN260116P00110000 | 2024-09-11 2:12PM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN260618P00110000 | 2024-09-06 1:58PM EDT | 2026-06-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-09-04 1:55PM EDT | 2026-12-18 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.