Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:150.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00150000 | 2024-09-20 12:41PM EDT | 2024-09-20 | 40.17 | 40.10 | 40.35 | +0.17 | +0.42% | 94 | 10,712 | 0.00% |
| AMZN240927C00150000 | 2024-09-20 12:36PM EDT | 2024-09-27 | 40.10 | 40.25 | 40.60 | +0.20 | +0.50% | 2 | 132 | 25.00% |
| AMZN241004C00150000 | 2024-09-20 10:28AM EDT | 2024-10-04 | 39.81 | 40.30 | 40.70 | -0.12 | -0.30% | 1 | 39 | 54.49% |
| AMZN241011C00150000 | 2024-09-17 11:59AM EDT | 2024-10-11 | 40.38 | 40.55 | 40.90 | +1.18 | +3.01% | 2 | 11 | 53.52% |
| AMZN241018C00150000 | 2024-09-20 11:02AM EDT | 2024-10-18 | 38.89 | 40.70 | 41.20 | -1.86 | -4.56% | 7 | 3,111 | 53.32% |
| AMZN241025C00150000 | 2024-09-19 2:55PM EDT | 2024-10-25 | 40.85 | 40.90 | 41.30 | +0.05 | +0.12% | 3 | 15 | 49.49% |
| AMZN241115C00150000 | 2024-09-20 12:36PM EDT | 2024-11-15 | 41.85 | 41.90 | 42.15 | +0.25 | +0.60% | 17 | 2,450 | 47.78% |
| AMZN241220C00150000 | 2024-09-20 11:48AM EDT | 2024-12-20 | 42.35 | 43.25 | 43.50 | -0.38 | -0.89% | 52 | 2,908 | 45.39% |
| AMZN250117C00150000 | 2024-09-20 11:29AM EDT | 2025-01-17 | 44.20 | 44.25 | 44.50 | +0.49 | +1.12% | 138 | 21,282 | 44.03% |
| AMZN250221C00150000 | 2024-09-20 9:50AM EDT | 2025-02-21 | 45.69 | 45.80 | 46.15 | -0.06 | -0.13% | 162 | 217 | 44.34% |
| AMZN250321C00150000 | 2024-09-20 11:11AM EDT | 2025-03-21 | 44.84 | 46.70 | 47.00 | -1.31 | -2.84% | 3 | 953 | 43.30% |
| AMZN250417C00150000 | 2024-09-19 1:10PM EDT | 2025-04-17 | 46.80 | 47.40 | 47.70 | 0.00 | - | 1 | 26 | 42.27% |
| AMZN250620C00150000 | 2024-09-20 12:24PM EDT | 2025-06-20 | 49.55 | 49.65 | 49.85 | +0.03 | +0.06% | 24 | 6,721 | 41.78% |
| AMZN250815C00150000 | 2024-09-19 2:35PM EDT | 2025-08-15 | 51.45 | 51.60 | 51.95 | 0.00 | - | 4 | 81 | 42.13% |
| AMZN250919C00150000 | 2024-09-19 11:39AM EDT | 2025-09-19 | 51.70 | 52.60 | 53.25 | -0.37 | -0.71% | 1 | 533 | 42.39% |
| AMZN251219C00150000 | 2024-09-19 11:45AM EDT | 2025-12-19 | 54.77 | 55.45 | 56.15 | 0.00 | - | 34 | 4,180 | 42.47% |
| AMZN260116C00150000 | 2024-09-20 11:38AM EDT | 2026-01-16 | 55.18 | 56.20 | 56.55 | -1.07 | -1.90% | 23 | 9,018 | 41.82% |
| AMZN260618C00150000 | 2024-09-20 11:28AM EDT | 2026-06-18 | 59.20 | 60.50 | 61.55 | -1.01 | -1.68% | 9 | 2,110 | 42.91% |
| AMZN261218C00150000 | 2024-09-20 9:54AM EDT | 2026-12-18 | 65.08 | 65.15 | 66.25 | -0.56 | -0.85% | 21 | 1,596 | 43.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00150000 | 2024-09-19 3:37PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 28,422 | 150.00% |
| AMZN240927P00150000 | 2024-09-20 12:25PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 100 | 3,676 | 59.38% |
| AMZN241004P00150000 | 2024-09-20 11:33AM EDT | 2024-10-04 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 6 | 405 | 50.98% |
| AMZN241011P00150000 | 2024-09-20 12:02PM EDT | 2024-10-11 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 16 | 681 | 45.61% |
| AMZN241018P00150000 | 2024-09-20 12:31PM EDT | 2024-10-18 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 62 | 14,403 | 41.21% |
| AMZN241025P00150000 | 2024-09-20 12:41PM EDT | 2024-10-25 | 0.20 | 0.15 | 0.25 | -0.01 | -6.25% | 11 | 301 | 40.58% |
| AMZN241101P00150000 | 2024-09-19 2:15PM EDT | 2024-11-01 | 0.53 | 0.46 | 0.52 | 0.00 | - | 62 | 170 | 42.53% |
| AMZN241115P00150000 | 2024-09-20 12:30PM EDT | 2024-11-15 | 0.73 | 0.71 | 0.73 | -0.07 | -8.75% | 65 | 8,348 | 39.70% |
| AMZN241220P00150000 | 2024-09-20 12:45PM EDT | 2024-12-20 | 1.25 | 1.23 | 1.27 | -0.11 | -7.97% | 29 | 9,929 | 35.68% |
| AMZN250117P00150000 | 2024-09-20 12:14PM EDT | 2025-01-17 | 1.74 | 1.66 | 1.68 | -0.03 | -1.69% | 80 | 22,905 | 33.68% |
| AMZN250221P00150000 | 2024-09-20 12:15PM EDT | 2025-02-21 | 2.71 | 2.63 | 2.69 | -0.08 | -2.87% | 35 | 2,589 | 34.14% |
| AMZN250321P00150000 | 2024-09-20 11:56AM EDT | 2025-03-21 | 3.17 | 3.00 | 3.10 | -0.03 | -0.94% | 4 | 13,746 | 32.92% |
| AMZN250417P00150000 | 2024-09-19 2:52PM EDT | 2025-04-17 | 3.50 | 3.30 | 3.45 | 0.00 | - | 6 | 906 | 31.88% |
| AMZN250620P00150000 | 2024-09-20 10:07AM EDT | 2025-06-20 | 4.75 | 4.55 | 4.70 | -0.07 | -1.45% | 12 | 10,830 | 31.25% |
| AMZN250815P00150000 | 2024-09-20 9:47AM EDT | 2025-08-15 | 5.89 | 5.60 | 5.85 | -0.21 | -3.44% | 1 | 620 | 31.07% |
| AMZN250919P00150000 | 2024-09-20 10:21AM EDT | 2025-09-19 | 6.45 | 6.15 | 6.30 | -0.15 | -2.27% | 1 | 3,892 | 30.47% |
| AMZN251219P00150000 | 2024-09-19 2:30PM EDT | 2025-12-19 | 8.10 | 7.80 | 8.00 | 0.00 | - | 11 | 7,194 | 30.28% |
| AMZN260116P00150000 | 2024-09-20 10:22AM EDT | 2026-01-16 | 8.45 | 8.10 | 8.30 | -0.10 | -1.17% | 1 | 16,424 | 29.90% |
| AMZN260618P00150000 | 2024-09-19 9:38AM EDT | 2026-06-18 | 10.85 | 10.05 | 10.75 | 0.00 | - | 3 | 3,262 | 29.52% |
| AMZN261218P00150000 | 2024-09-19 3:56PM EDT | 2026-12-18 | 13.18 | 12.80 | 13.25 | 0.00 | - | 12 | 6,172 | 29.02% |
© 2024 Yahoo. All rights reserved.