Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00140000 | 2024-09-13 3:32PM EDT | 2024-09-20 | 46.99 | 46.35 | 46.85 | -0.45 | -0.95% | 80 | 7,744 | 112.50% |
| AMZN240927C00140000 | 2024-09-10 3:33PM EDT | 2024-09-27 | 47.20 | 46.65 | 47.10 | +6.55 | +16.11% | 3 | 34 | 88.62% |
| AMZN241004C00140000 | 2024-09-12 11:29AM EDT | 2024-10-04 | 48.00 | 45.75 | 47.25 | +3.00 | +6.67% | 1 | 19 | 80.66% |
| AMZN241011C00140000 | 2024-09-12 3:54PM EDT | 2024-10-11 | 47.35 | 46.90 | 47.45 | 0.00 | - | 10 | 75 | 67.43% |
| AMZN241018C00140000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 47.50 | 47.05 | 47.60 | +5.75 | +13.77% | 11 | 274 | 62.45% |
| AMZN241115C00140000 | 2024-09-13 12:32PM EDT | 2024-11-15 | 48.59 | 48.20 | 48.70 | -0.46 | -0.94% | 40 | 582 | 56.86% |
| AMZN241220C00140000 | 2024-09-13 3:31PM EDT | 2024-12-20 | 49.75 | 49.35 | 49.65 | -0.25 | -0.50% | 4 | 2,602 | 51.56% |
| AMZN250117C00140000 | 2024-09-13 11:42AM EDT | 2025-01-17 | 50.65 | 50.15 | 50.60 | -0.46 | -0.90% | 27 | 9,087 | 50.38% |
| AMZN250221C00140000 | 2024-09-12 10:29AM EDT | 2025-02-21 | 50.30 | 51.65 | 52.20 | 0.00 | - | 2 | 210 | 50.29% |
| AMZN250321C00140000 | 2024-09-13 3:26PM EDT | 2025-03-21 | 53.10 | 52.15 | 52.85 | +0.96 | +1.84% | 27 | 220 | 48.41% |
| AMZN250417C00140000 | 2024-09-10 9:36AM EDT | 2025-04-17 | 46.40 | 53.10 | 53.50 | 0.00 | - | 1 | 58 | 47.11% |
| AMZN250620C00140000 | 2024-09-13 11:09AM EDT | 2025-06-20 | 55.78 | 55.00 | 55.45 | -0.17 | -0.30% | 4 | 6,702 | 46.02% |
| AMZN250815C00140000 | 2024-09-11 11:50AM EDT | 2025-08-15 | 49.90 | 56.60 | 57.35 | 0.00 | - | 1 | 16 | 45.96% |
| AMZN250919C00140000 | 2024-09-12 3:00PM EDT | 2025-09-19 | 58.75 | 57.65 | 58.15 | 0.00 | - | 3 | 713 | 45.28% |
| AMZN251219C00140000 | 2024-09-12 3:40PM EDT | 2025-12-19 | 61.10 | 60.25 | 60.85 | 0.00 | - | 1 | 2,899 | 45.14% |
| AMZN260116C00140000 | 2024-09-13 3:38PM EDT | 2026-01-16 | 61.56 | 60.95 | 61.55 | -0.54 | -0.87% | 20 | 858 | 44.96% |
| AMZN260618C00140000 | 2024-09-13 11:59AM EDT | 2026-06-18 | 66.35 | 64.20 | 66.15 | +2.55 | +4.00% | 2 | 3,466 | 45.61% |
| AMZN261218C00140000 | 2024-09-13 11:21AM EDT | 2026-12-18 | 70.50 | 69.25 | 70.15 | +1.00 | +1.44% | 3 | 293 | 45.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00140000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 484 | 12,777 | 81.25% |
| AMZN240927P00140000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2,012 | 846 | 61.72% |
| AMZN241004P00140000 | 2024-09-13 3:25PM EDT | 2024-10-04 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 261 | 399 | 52.73% |
| AMZN241011P00140000 | 2024-09-13 3:26PM EDT | 2024-10-11 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 6 | 63 | 49.32% |
| AMZN241018P00140000 | 2024-09-13 1:05PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 2,165 | 5,209 | 45.80% |
| AMZN241025P00140000 | 2024-09-12 12:54PM EDT | 2024-10-25 | 0.25 | 0.17 | 0.25 | 0.00 | - | 5 | 24 | 45.02% |
| AMZN241115P00140000 | 2024-09-13 3:15PM EDT | 2024-11-15 | 0.61 | 0.62 | 0.65 | -0.07 | -10.29% | 27 | 6,641 | 43.56% |
| AMZN241220P00140000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 1.04 | 1.04 | 1.07 | -0.08 | -7.14% | 42 | 7,977 | 38.78% |
| AMZN250117P00140000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 1.38 | 1.38 | 1.42 | -0.06 | -4.17% | 109 | 15,453 | 36.59% |
| AMZN250221P00140000 | 2024-09-13 10:38AM EDT | 2025-02-21 | 2.13 | 2.12 | 2.18 | -0.11 | -4.91% | 5 | 924 | 36.33% |
| AMZN250321P00140000 | 2024-09-13 2:18PM EDT | 2025-03-21 | 2.41 | 2.44 | 2.50 | -0.14 | -5.49% | 3 | 3,980 | 34.89% |
| AMZN250417P00140000 | 2024-09-11 2:11PM EDT | 2025-04-17 | 3.30 | 2.66 | 2.87 | 0.00 | - | 5 | 651 | 34.03% |
| AMZN250620P00140000 | 2024-09-13 12:53PM EDT | 2025-06-20 | 3.75 | 3.65 | 3.80 | -0.05 | -1.32% | 33 | 9,737 | 32.76% |
| AMZN250815P00140000 | 2024-09-12 1:10PM EDT | 2025-08-15 | 4.85 | 4.60 | 4.80 | 0.00 | - | 1 | 1,110 | 32.49% |
| AMZN250919P00140000 | 2024-09-13 3:56PM EDT | 2025-09-19 | 5.15 | 5.05 | 5.25 | -0.28 | -5.16% | 4 | 9,256 | 31.97% |
| AMZN251219P00140000 | 2024-09-12 12:41PM EDT | 2025-12-19 | 6.85 | 6.50 | 6.75 | 0.00 | - | 31 | 1,056 | 31.65% |
| AMZN260116P00140000 | 2024-09-12 1:58PM EDT | 2026-01-16 | 7.00 | 6.85 | 7.20 | 0.00 | - | 8 | 5,923 | 31.57% |
| AMZN260618P00140000 | 2024-09-06 3:27PM EDT | 2026-06-18 | 11.50 | 8.80 | 9.60 | 0.00 | - | 3 | 1,754 | 31.31% |
| AMZN261218P00140000 | 2024-09-12 9:32AM EDT | 2026-12-18 | 10.98 | 10.85 | 11.75 | -0.22 | -1.96% | 11 | 4,563 | 30.44% |
© 2024 Yahoo. All rights reserved.