Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:125.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00125000 | 2024-09-20 1:42PM EDT | 2024-09-20 | 65.18 | 64.25 | 64.50 | +0.91 | +1.42% | 80 | 1,174 | 312.50% |
| AMZN240927C00125000 | 2024-09-20 10:05AM EDT | 2024-09-27 | 64.83 | 64.20 | 64.70 | +3.06 | +4.95% | 30 | 4 | 124.61% |
| AMZN241004C00125000 | 2024-09-06 11:17AM EDT | 2024-10-04 | 48.45 | 64.65 | 64.85 | 0.00 | - | 2 | 2 | 110.16% |
| AMZN241018C00125000 | 2024-09-20 12:24PM EDT | 2024-10-18 | 65.46 | 64.90 | 65.25 | +3.11 | +4.99% | 10 | 82 | 88.13% |
| AMZN241115C00125000 | 2024-09-20 1:36PM EDT | 2024-11-15 | 66.56 | 65.55 | 65.80 | +2.89 | +4.54% | 16 | 629 | 71.34% |
| AMZN241220C00125000 | 2024-09-20 9:43AM EDT | 2024-12-20 | 67.13 | 66.00 | 66.60 | +0.49 | +0.74% | 1 | 425 | 61.65% |
| AMZN250117C00125000 | 2024-09-20 11:41AM EDT | 2025-01-17 | 66.40 | 66.85 | 67.25 | -0.57 | -0.85% | 24 | 8,673 | 58.90% |
| AMZN250221C00125000 | 2024-09-18 11:52AM EDT | 2025-02-21 | 64.50 | 67.85 | 68.40 | 0.00 | - | 1 | 26 | 57.23% |
| AMZN250321C00125000 | 2024-09-19 10:51AM EDT | 2025-03-21 | 68.63 | 68.10 | 68.80 | -0.37 | -0.54% | 1 | 402 | 54.05% |
| AMZN250417C00125000 | 2024-09-10 1:19PM EDT | 2025-04-17 | 60.50 | 68.65 | 69.60 | 0.00 | - | 1 | 2 | 53.05% |
| AMZN250620C00125000 | 2024-09-19 11:53AM EDT | 2025-06-20 | 69.80 | 70.10 | 70.85 | 0.00 | - | 30 | 9,601 | 50.66% |
| AMZN250815C00125000 | 2024-09-19 3:27PM EDT | 2025-08-15 | 72.07 | 71.15 | 72.05 | 0.00 | - | 1 | 9 | 50.34% |
| AMZN250919C00125000 | 2024-09-19 9:47AM EDT | 2025-09-19 | 72.22 | 71.95 | 72.70 | 0.00 | - | 1 | 229 | 49.43% |
| AMZN251219C00125000 | 2024-09-20 9:48AM EDT | 2025-12-19 | 75.05 | 74.25 | 75.05 | +1.98 | +2.71% | 1 | 916 | 49.09% |
| AMZN260116C00125000 | 2024-09-19 12:11PM EDT | 2026-01-16 | 75.00 | 74.35 | 75.35 | 0.00 | - | 1 | 887 | 48.23% |
| AMZN260618C00125000 | 2024-09-13 10:33AM EDT | 2026-06-18 | 76.77 | 77.95 | 79.20 | 0.00 | - | 10 | 92 | 48.37% |
| AMZN261218C00125000 | 2024-09-19 1:22PM EDT | 2026-12-18 | 81.90 | 80.75 | 83.00 | 0.00 | - | 25 | 258 | 47.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00125000 | 2024-09-16 3:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,129 | 250.00% |
| AMZN240927P00125000 | 2024-09-17 3:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 90.63% |
| AMZN241004P00125000 | 2024-09-12 3:48PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 679 | 71.88% |
| AMZN241011P00125000 | 2024-09-20 11:43AM EDT | 2024-10-11 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 2,260 | 61.33% |
| AMZN241018P00125000 | 2024-09-20 9:44AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,432 | 54.69% |
| AMZN241025P00125000 | 2024-09-13 2:17PM EDT | 2024-10-25 | 0.10 | 0.01 | 0.09 | 0.00 | - | - | 2 | 52.73% |
| AMZN241115P00125000 | 2024-09-20 9:30AM EDT | 2024-11-15 | 0.18 | 0.17 | 0.18 | 0.00 | - | 152 | 1,183 | 49.41% |
| AMZN241220P00125000 | 2024-09-20 10:59AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.38 | 0.00 | - | 5 | 11,605 | 43.73% |
| AMZN250117P00125000 | 2024-09-19 11:42AM EDT | 2025-01-17 | 0.58 | 0.54 | 0.55 | 0.00 | - | 1 | 21,768 | 40.87% |
| AMZN250221P00125000 | 2024-09-19 3:45PM EDT | 2025-02-21 | 0.98 | 0.88 | 0.92 | 0.00 | - | 3 | 671 | 39.80% |
| AMZN250321P00125000 | 2024-09-19 3:54PM EDT | 2025-03-21 | 1.11 | 1.04 | 1.07 | 0.00 | - | 2 | 1,483 | 37.84% |
| AMZN250417P00125000 | 2024-09-18 2:01PM EDT | 2025-04-17 | 1.20 | 1.10 | 1.21 | 0.00 | - | 35 | 37 | 36.30% |
| AMZN250620P00125000 | 2024-09-19 2:38PM EDT | 2025-06-20 | 1.73 | 1.66 | 1.72 | 0.00 | - | 4 | 12,150 | 34.53% |
| AMZN250815P00125000 | 2024-09-13 1:03PM EDT | 2025-08-15 | 2.19 | 2.10 | 2.30 | -0.48 | -17.98% | 1 | 636 | 33.92% |
| AMZN250919P00125000 | 2024-09-20 9:38AM EDT | 2025-09-19 | 2.50 | 2.42 | 2.56 | -0.15 | -5.66% | 1 | 919 | 33.22% |
| AMZN251219P00125000 | 2024-09-20 12:38PM EDT | 2025-12-19 | 3.46 | 3.45 | 3.60 | -0.39 | -10.13% | 1 | 1,559 | 32.84% |
| AMZN260116P00125000 | 2024-09-19 12:31PM EDT | 2026-01-16 | 3.80 | 3.60 | 3.75 | 0.00 | - | 4 | 2,807 | 32.28% |
| AMZN260618P00125000 | 2024-09-19 9:46AM EDT | 2026-06-18 | 5.36 | 5.10 | 5.40 | 0.00 | - | 5 | 1,612 | 31.75% |
| AMZN261218P00125000 | 2024-09-18 12:55PM EDT | 2026-12-18 | 7.35 | 6.65 | 6.95 | 0.00 | - | 2 | 1,636 | 30.69% |
© 2024 Yahoo. All rights reserved.