Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00160000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 26.82 | 26.50 | 26.90 | -0.13 | -0.48% | 83 | 21,402 | 72.75% |
| AMZN240927C00160000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 27.07 | 26.70 | 27.20 | -0.54 | -1.96% | 40 | 380 | 54.88% |
| AMZN241004C00160000 | 2024-09-13 3:39PM EDT | 2024-10-04 | 27.52 | 27.10 | 27.50 | -0.06 | -0.22% | 850 | 125 | 52.88% |
| AMZN241011C00160000 | 2024-09-13 12:15PM EDT | 2024-10-11 | 28.13 | 27.20 | 27.90 | +7.48 | +36.22% | 5 | 12 | 49.73% |
| AMZN241018C00160000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 28.10 | 27.60 | 27.95 | 0.00 | - | 133 | 9,934 | 44.61% |
| AMZN241025C00160000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 28.20 | 27.70 | 29.70 | +1.48 | +5.54% | 4 | 30 | 53.13% |
| AMZN241115C00160000 | 2024-09-13 12:58PM EDT | 2024-11-15 | 30.50 | 29.95 | 30.15 | -0.25 | -0.81% | 14 | 1,606 | 45.31% |
| AMZN241220C00160000 | 2024-09-13 3:01PM EDT | 2024-12-20 | 32.00 | 31.65 | 31.90 | -0.40 | -1.23% | 14 | 5,818 | 42.76% |
| AMZN250117C00160000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 33.38 | 32.90 | 33.15 | -0.02 | -0.06% | 76 | 8,782 | 41.53% |
| AMZN250221C00160000 | 2024-09-13 3:40PM EDT | 2025-02-21 | 35.50 | 35.05 | 35.35 | -0.59 | -1.63% | 13 | 285 | 42.47% |
| AMZN250321C00160000 | 2024-09-12 1:37PM EDT | 2025-03-21 | 36.50 | 35.80 | 36.45 | +0.52 | +1.45% | 100 | 1,154 | 41.75% |
| AMZN250417C00160000 | 2024-09-11 3:16PM EDT | 2025-04-17 | 35.00 | 36.90 | 38.90 | 0.00 | - | 5 | 67 | 44.31% |
| AMZN250620C00160000 | 2024-09-13 2:43PM EDT | 2025-06-20 | 39.90 | 39.55 | 40.05 | -0.67 | -1.65% | 40 | 6,165 | 41.01% |
| AMZN250815C00160000 | 2024-09-11 3:20PM EDT | 2025-08-15 | 40.27 | 41.15 | 42.45 | 0.00 | - | 4 | 86 | 41.44% |
| AMZN250919C00160000 | 2024-09-13 2:33PM EDT | 2025-09-19 | 43.65 | 42.65 | 43.55 | +0.80 | +1.87% | 15 | 2,941 | 41.17% |
| AMZN251219C00160000 | 2024-09-13 1:34PM EDT | 2025-12-19 | 47.22 | 46.40 | 46.90 | +1.86 | +4.10% | 4 | 3,424 | 41.58% |
| AMZN260116C00160000 | 2024-09-13 2:40PM EDT | 2026-01-16 | 47.68 | 46.85 | 47.60 | -0.27 | -0.56% | 14 | 4,079 | 41.32% |
| AMZN260618C00160000 | 2024-09-13 12:27PM EDT | 2026-06-18 | 52.41 | 51.85 | 52.70 | +1.56 | +3.07% | 7 | 3,070 | 42.09% |
| AMZN261218C00160000 | 2024-09-13 2:41PM EDT | 2026-12-18 | 57.64 | 56.95 | 58.55 | -0.56 | -0.96% | 17 | 3,157 | 43.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00160000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 641 | 34,611 | 58.98% |
| AMZN240927P00160000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 150 | 2,290 | 43.26% |
| AMZN241004P00160000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.23 | 0.22 | 0.25 | -0.07 | -23.33% | 324 | 4,659 | 38.53% |
| AMZN241011P00160000 | 2024-09-13 3:11PM EDT | 2024-10-11 | 0.36 | 0.35 | 0.39 | -0.09 | -20.00% | 50 | 308 | 35.99% |
| AMZN241018P00160000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.53 | 0.52 | 0.54 | -0.06 | -10.17% | 1,118 | 17,311 | 34.33% |
| AMZN241025P00160000 | 2024-09-13 3:52PM EDT | 2024-10-25 | 0.79 | 0.78 | 0.84 | -0.13 | -14.13% | 137 | 257 | 34.71% |
| AMZN241115P00160000 | 2024-09-13 3:49PM EDT | 2024-11-15 | 2.09 | 2.09 | 2.16 | -0.15 | -6.70% | 122 | 8,077 | 37.24% |
| AMZN241220P00160000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.15 | -0.18 | -5.57% | 131 | 11,356 | 34.05% |
| AMZN250117P00160000 | 2024-09-13 3:23PM EDT | 2025-01-17 | 3.64 | 3.65 | 3.80 | -0.21 | -5.45% | 112 | 13,824 | 32.29% |
| AMZN250221P00160000 | 2024-09-13 12:23PM EDT | 2025-02-21 | 5.15 | 5.10 | 5.25 | -0.08 | -1.53% | 43 | 2,507 | 32.79% |
| AMZN250321P00160000 | 2024-09-13 3:44PM EDT | 2025-03-21 | 5.70 | 5.65 | 5.80 | -0.11 | -1.89% | 18 | 6,841 | 31.66% |
| AMZN250417P00160000 | 2024-09-12 12:52PM EDT | 2025-04-17 | 6.45 | 6.10 | 6.25 | 0.00 | - | 52 | 656 | 30.66% |
| AMZN250620P00160000 | 2024-09-13 3:57PM EDT | 2025-06-20 | 7.79 | 7.75 | 7.90 | -0.11 | -1.39% | 140 | 6,329 | 30.25% |
| AMZN250815P00160000 | 2024-09-13 9:51AM EDT | 2025-08-15 | 9.25 | 8.95 | 9.95 | -0.20 | -2.12% | 2 | 444 | 31.24% |
| AMZN250919P00160000 | 2024-09-13 1:58PM EDT | 2025-09-19 | 9.80 | 9.75 | 10.05 | -0.30 | -2.97% | 13 | 775 | 29.89% |
| AMZN251219P00160000 | 2024-09-12 2:41PM EDT | 2025-12-19 | 11.70 | 11.75 | 12.30 | 0.00 | - | 20 | 2,686 | 30.08% |
| AMZN260116P00160000 | 2024-09-13 1:45PM EDT | 2026-01-16 | 12.10 | 12.10 | 12.55 | -0.17 | -1.39% | 6 | 6,159 | 29.56% |
| AMZN260618P00160000 | 2024-09-13 12:48PM EDT | 2026-06-18 | 15.07 | 14.60 | 15.65 | +0.14 | +0.94% | 2 | 2,221 | 29.56% |
| AMZN261218P00160000 | 2024-09-12 3:23PM EDT | 2026-12-18 | 17.56 | 17.30 | 18.35 | 0.00 | - | 1 | 1,793 | 28.93% |
© 2024 Yahoo. All rights reserved.