Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00135000 | 2024-09-13 2:54PM EDT | 2024-09-20 | 52.10 | 51.35 | 51.85 | -0.16 | -0.31% | 20 | 4,199 | 125.00% |
| AMZN240927C00135000 | 2024-09-12 3:18PM EDT | 2024-09-27 | 52.35 | 50.60 | 52.05 | 0.00 | - | 2 | 14 | 105.18% |
| AMZN241004C00135000 | 2024-09-10 10:22AM EDT | 2024-10-04 | 43.90 | 51.60 | 52.25 | 0.00 | - | 1 | 15 | 79.69% |
| AMZN241018C00135000 | 2024-09-13 11:06AM EDT | 2024-10-18 | 52.90 | 52.00 | 52.60 | +9.25 | +21.19% | 50 | 361 | 68.41% |
| AMZN241115C00135000 | 2024-09-13 11:56AM EDT | 2024-11-15 | 54.13 | 53.00 | 53.55 | +0.30 | +0.56% | 3 | 2,540 | 60.77% |
| AMZN241220C00135000 | 2024-09-13 12:30PM EDT | 2024-12-20 | 54.30 | 53.90 | 54.50 | +2.65 | +5.13% | 7 | 538 | 54.52% |
| AMZN250117C00135000 | 2024-09-13 2:40PM EDT | 2025-01-17 | 55.30 | 54.75 | 55.25 | -0.70 | -1.25% | 18 | 5,185 | 52.03% |
| AMZN250221C00135000 | 2024-09-13 2:43PM EDT | 2025-02-21 | 56.60 | 56.15 | 56.60 | -0.05 | -0.09% | 8 | 85 | 51.47% |
| AMZN250321C00135000 | 2024-09-13 10:05AM EDT | 2025-03-21 | 58.28 | 56.60 | 57.25 | +4.78 | +8.93% | 13 | 378 | 50.46% |
| AMZN250417C00135000 | 2024-09-12 3:46PM EDT | 2025-04-17 | 57.60 | 56.50 | 57.85 | -0.25 | -0.43% | 4 | 5 | 49.02% |
| AMZN250620C00135000 | 2024-09-12 1:45PM EDT | 2025-06-20 | 59.03 | 58.95 | 59.75 | 0.00 | - | 3 | 2,848 | 47.89% |
| AMZN250815C00135000 | 2024-09-12 11:33AM EDT | 2025-08-15 | 59.46 | 59.80 | 62.20 | 0.00 | - | 1 | 12 | 49.10% |
| AMZN250919C00135000 | 2024-09-13 9:43AM EDT | 2025-09-19 | 63.21 | 60.80 | 62.95 | +0.51 | +0.81% | 1 | 100 | 48.24% |
| AMZN251219C00135000 | 2024-09-10 1:17PM EDT | 2025-12-19 | 58.85 | 63.95 | 64.60 | 0.00 | - | 1 | 798 | 46.15% |
| AMZN260116C00135000 | 2024-09-13 1:04PM EDT | 2026-01-16 | 65.30 | 64.70 | 65.35 | +1.90 | +3.00% | 1 | 979 | 46.09% |
| AMZN260618C00135000 | 2024-09-12 9:30AM EDT | 2026-06-18 | 67.87 | 66.95 | 70.20 | 0.00 | - | 1 | 177 | 47.26% |
| AMZN261218C00135000 | 2024-09-12 2:43PM EDT | 2026-12-18 | 73.70 | 71.05 | 74.45 | 0.00 | - | 2 | 404 | 46.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00135000 | 2024-09-13 3:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 775 | 13,076 | 90.63% |
| AMZN240927P00135000 | 2024-09-12 9:35AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 678 | 66.02% |
| AMZN241004P00135000 | 2024-09-13 11:35AM EDT | 2024-10-04 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 475 | 195 | 57.23% |
| AMZN241011P00135000 | 2024-09-13 12:02PM EDT | 2024-10-11 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 111 | 116 | 51.17% |
| AMZN241018P00135000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 464 | 3,498 | 48.63% |
| AMZN241025P00135000 | 2024-09-12 2:48PM EDT | 2024-10-25 | 0.17 | 0.12 | 0.23 | 0.00 | - | 1 | 4 | 49.22% |
| AMZN241115P00135000 | 2024-09-13 3:40PM EDT | 2024-11-15 | 0.46 | 0.46 | 0.49 | -0.04 | -8.00% | 86 | 5,770 | 45.48% |
| AMZN241220P00135000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 0.80 | 0.79 | 0.83 | -0.05 | -5.88% | 63 | 2,905 | 40.33% |
| AMZN250117P00135000 | 2024-09-13 2:40PM EDT | 2025-01-17 | 1.10 | 1.09 | 1.13 | -0.07 | -5.98% | 36 | 10,273 | 38.04% |
| AMZN250221P00135000 | 2024-09-13 3:49PM EDT | 2025-02-21 | 1.71 | 1.69 | 1.74 | -0.16 | -8.56% | 5 | 1,477 | 37.40% |
| AMZN250321P00135000 | 2024-09-13 12:52PM EDT | 2025-03-21 | 1.97 | 1.96 | 2.02 | -0.08 | -3.90% | 22 | 4,503 | 35.91% |
| AMZN250417P00135000 | 2024-09-06 1:39PM EDT | 2025-04-17 | 2.20 | 2.14 | 2.24 | -1.60 | -42.11% | 1 | 1,543 | 34.55% |
| AMZN250620P00135000 | 2024-09-13 3:40PM EDT | 2025-06-20 | 3.03 | 2.98 | 3.10 | -0.17 | -5.31% | 2 | 6,422 | 33.41% |
| AMZN250815P00135000 | 2024-09-11 2:35PM EDT | 2025-08-15 | 4.50 | 3.85 | 4.00 | 0.00 | - | 1 | 922 | 33.12% |
| AMZN250919P00135000 | 2024-09-13 9:58AM EDT | 2025-09-19 | 4.22 | 4.20 | 4.40 | -0.30 | -6.64% | 10 | 2,190 | 32.57% |
| AMZN251219P00135000 | 2024-09-13 2:08PM EDT | 2025-12-19 | 5.53 | 5.55 | 5.75 | -0.35 | -5.95% | 30 | 3,952 | 32.17% |
| AMZN260116P00135000 | 2024-09-13 11:47AM EDT | 2026-01-16 | 5.94 | 5.85 | 6.05 | -0.26 | -4.19% | 76 | 5,627 | 31.85% |
| AMZN260618P00135000 | 2024-09-13 10:44AM EDT | 2026-06-18 | 7.70 | 7.60 | 8.40 | -1.20 | -13.48% | 2 | 3,255 | 31.79% |
| AMZN261218P00135000 | 2024-09-12 3:25PM EDT | 2026-12-18 | 9.40 | 9.50 | 10.45 | -0.72 | -7.11% | 10 | 2,922 | 30.93% |
© 2024 Yahoo. All rights reserved.