Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00165000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 22.00 | 21.55 | 21.85 | 0.00 | - | 171 | 11,456 | 60.45% |
| AMZN240927C00165000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 22.30 | 21.70 | 22.15 | -0.15 | -0.67% | 647 | 264 | 50.20% |
| AMZN241004C00165000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 22.53 | 22.20 | 22.50 | +0.56 | +2.55% | 994 | 72 | 44.80% |
| AMZN241011C00165000 | 2024-09-13 10:27AM EDT | 2024-10-11 | 24.24 | 22.45 | 22.90 | +1.84 | +8.21% | 20 | 25 | 42.38% |
| AMZN241018C00165000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 23.40 | 23.00 | 24.20 | -0.33 | -1.39% | 153 | 11,758 | 47.45% |
| AMZN241025C00165000 | 2024-09-13 12:23PM EDT | 2024-10-25 | 23.85 | 23.05 | 24.25 | 0.00 | - | 1 | 14 | 43.41% |
| AMZN241115C00165000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 26.28 | 25.80 | 26.00 | -0.07 | -0.27% | 74 | 4,288 | 43.38% |
| AMZN241220C00165000 | 2024-09-13 3:51PM EDT | 2024-12-20 | 28.14 | 27.65 | 27.95 | -0.11 | -0.39% | 26 | 3,802 | 41.24% |
| AMZN250117C00165000 | 2024-09-13 2:27PM EDT | 2025-01-17 | 29.56 | 29.00 | 29.20 | -0.24 | -0.81% | 55 | 8,564 | 39.88% |
| AMZN250221C00165000 | 2024-09-13 2:45PM EDT | 2025-02-21 | 31.80 | 31.25 | 31.90 | +1.35 | +4.43% | 19 | 696 | 41.84% |
| AMZN250321C00165000 | 2024-09-13 2:54PM EDT | 2025-03-21 | 33.00 | 32.30 | 32.85 | +0.72 | +2.23% | 34 | 1,549 | 40.68% |
| AMZN250417C00165000 | 2024-09-12 3:07PM EDT | 2025-04-17 | 34.15 | 33.40 | 33.75 | 0.00 | - | 11 | 77 | 39.87% |
| AMZN250620C00165000 | 2024-09-13 3:30PM EDT | 2025-06-20 | 36.76 | 36.10 | 36.70 | -0.20 | -0.54% | 7 | 2,954 | 40.23% |
| AMZN250815C00165000 | 2024-09-13 2:31PM EDT | 2025-08-15 | 39.25 | 38.25 | 39.30 | -0.50 | -1.26% | 2 | 101 | 40.88% |
| AMZN250919C00165000 | 2024-09-13 12:56PM EDT | 2025-09-19 | 40.20 | 39.60 | 40.25 | +1.00 | +2.55% | 6 | 353 | 40.33% |
| AMZN251219C00165000 | 2024-09-13 1:34PM EDT | 2025-12-19 | 44.02 | 42.75 | 44.15 | +3.44 | +8.48% | 1 | 546 | 41.41% |
| AMZN260116C00165000 | 2024-09-13 3:30PM EDT | 2026-01-16 | 44.41 | 43.65 | 44.45 | -0.24 | -0.54% | 12 | 706 | 40.60% |
| AMZN260618C00165000 | 2024-09-13 2:34PM EDT | 2026-06-18 | 49.45 | 48.90 | 50.45 | -0.05 | -0.10% | 3 | 1,216 | 42.30% |
| AMZN261218C00165000 | 2024-09-13 3:32PM EDT | 2026-12-18 | 54.80 | 54.15 | 55.80 | -0.20 | -0.36% | 4 | 4,409 | 42.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00165000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,852 | 19,306 | 51.76% |
| AMZN240927P00165000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 205 | 1,576 | 38.28% |
| AMZN241004P00165000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 0.37 | 0.36 | 0.38 | -0.08 | -17.78% | 369 | 1,276 | 35.01% |
| AMZN241011P00165000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 0.56 | 0.53 | 0.59 | -0.10 | -15.15% | 67 | 734 | 33.15% |
| AMZN241018P00165000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.79 | 0.79 | 0.82 | -0.09 | -10.23% | 791 | 16,847 | 32.06% |
| AMZN241025P00165000 | 2024-09-13 3:43PM EDT | 2024-10-25 | 1.21 | 1.16 | 1.29 | -0.08 | -6.20% | 55 | 392 | 33.24% |
| AMZN241115P00165000 | 2024-09-13 3:42PM EDT | 2024-11-15 | 2.91 | 2.86 | 2.94 | -0.07 | -2.35% | 311 | 12,309 | 36.06% |
| AMZN241220P00165000 | 2024-09-13 3:09PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.10 | -0.10 | -2.44% | 124 | 7,484 | 33.12% |
| AMZN250117P00165000 | 2024-09-13 3:48PM EDT | 2025-01-17 | 4.62 | 4.65 | 4.80 | -0.20 | -4.15% | 123 | 14,314 | 31.34% |
| AMZN250221P00165000 | 2024-09-13 12:35PM EDT | 2025-02-21 | 6.40 | 6.30 | 6.45 | -0.10 | -1.54% | 57 | 1,454 | 32.03% |
| AMZN250321P00165000 | 2024-09-13 2:20PM EDT | 2025-03-21 | 6.80 | 6.90 | 7.05 | -0.32 | -4.49% | 62 | 7,788 | 30.95% |
| AMZN250417P00165000 | 2024-09-13 12:35PM EDT | 2025-04-17 | 7.52 | 7.40 | 7.55 | -0.80 | -9.62% | 1 | 124 | 30.02% |
| AMZN250620P00165000 | 2024-09-13 3:57PM EDT | 2025-06-20 | 9.24 | 9.15 | 9.35 | -0.57 | -5.81% | 68 | 4,044 | 29.71% |
| AMZN250815P00165000 | 2024-09-13 1:11PM EDT | 2025-08-15 | 10.71 | 10.75 | 11.40 | -0.24 | -2.19% | 3 | 414 | 30.52% |
| AMZN250919P00165000 | 2024-09-13 1:28PM EDT | 2025-09-19 | 11.35 | 11.30 | 12.05 | -0.45 | -3.81% | 11 | 708 | 30.06% |
| AMZN251219P00165000 | 2024-09-13 11:52AM EDT | 2025-12-19 | 13.35 | 13.15 | 14.05 | -0.66 | -4.71% | 5 | 1,587 | 29.70% |
| AMZN260116P00165000 | 2024-09-11 12:56PM EDT | 2026-01-16 | 16.25 | 13.80 | 14.30 | 0.00 | - | 1 | 2,772 | 29.17% |
| AMZN260618P00165000 | 2024-09-13 1:07PM EDT | 2026-06-18 | 16.55 | 16.35 | 17.55 | +0.05 | +0.30% | 21 | 1,936 | 29.23% |
| AMZN261218P00165000 | 2024-09-12 2:37PM EDT | 2026-12-18 | 19.20 | 19.10 | 20.30 | -0.05 | -0.26% | 1 | 1,226 | 28.58% |
© 2024 Yahoo. All rights reserved.