Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00170000 | 2024-09-11 10:08AM EDT | 2024-09-13 | 8.45 | 8.20 | 8.75 | -1.45 | -14.65% | 79 | 2,442 | 72.22% |
| AMZN240920C00170000 | 2024-09-11 10:04AM EDT | 2024-09-20 | 9.40 | 9.20 | 9.40 | -1.35 | -12.56% | 58 | 13,867 | 48.78% |
| AMZN240927C00170000 | 2024-09-11 9:46AM EDT | 2024-09-27 | 10.00 | 10.15 | 10.30 | -1.57 | -13.57% | 12 | 601 | 44.03% |
| AMZN241004C00170000 | 2024-09-11 9:53AM EDT | 2024-10-04 | 10.90 | 10.90 | 11.05 | -1.32 | -10.80% | 41 | 340 | 41.59% |
| AMZN241011C00170000 | 2024-09-10 3:26PM EDT | 2024-10-11 | 13.10 | 11.45 | 11.85 | 0.00 | - | 31 | 97 | 40.80% |
| AMZN241018C00170000 | 2024-09-11 10:05AM EDT | 2024-10-18 | 12.33 | 12.25 | 12.45 | -1.32 | -9.67% | 2,649 | 9,651 | 39.67% |
| AMZN241025C00170000 | 2024-09-09 1:25PM EDT | 2024-10-25 | 11.65 | 12.75 | 13.45 | 0.00 | - | 3 | 14 | 40.75% |
| AMZN241115C00170000 | 2024-09-11 9:46AM EDT | 2024-11-15 | 16.10 | 16.25 | 16.40 | -1.30 | -7.47% | 2 | 6,246 | 43.98% |
| AMZN241220C00170000 | 2024-09-11 10:08AM EDT | 2024-12-20 | 18.50 | 18.30 | 18.50 | -1.12 | -5.71% | 2 | 62,486 | 41.46% |
| AMZN250117C00170000 | 2024-09-10 3:21PM EDT | 2025-01-17 | 21.00 | 19.85 | 20.05 | 0.00 | - | 237 | 20,477 | 40.53% |
| AMZN250221C00170000 | 2024-09-10 11:30AM EDT | 2025-02-21 | 22.80 | 22.35 | 22.65 | 0.00 | - | 262 | 1,722 | 41.67% |
| AMZN250321C00170000 | 2024-09-10 3:46PM EDT | 2025-03-21 | 24.75 | 23.35 | 23.80 | 0.00 | - | 20 | 2,374 | 40.85% |
| AMZN250417C00170000 | 2024-09-09 1:41PM EDT | 2025-04-17 | 22.65 | 24.60 | 24.80 | 0.00 | - | 20 | 438 | 40.15% |
| AMZN250620C00170000 | 2024-09-10 3:52PM EDT | 2025-06-20 | 28.00 | 27.55 | 28.10 | -0.65 | -2.27% | 3 | 10,089 | 40.85% |
| AMZN250815C00170000 | 2024-09-10 12:55PM EDT | 2025-08-15 | 31.00 | 29.45 | 30.60 | 0.00 | - | 11 | 105 | 41.17% |
| AMZN250919C00170000 | 2024-09-10 12:17PM EDT | 2025-09-19 | 31.20 | 30.75 | 31.75 | 0.00 | - | 4 | 378 | 40.88% |
| AMZN251219C00170000 | 2024-09-10 1:56PM EDT | 2025-12-19 | 36.47 | 34.80 | 35.20 | 0.00 | - | 9 | 2,485 | 41.21% |
| AMZN260116C00170000 | 2024-09-10 3:05PM EDT | 2026-01-16 | 36.68 | 35.50 | 36.00 | 0.00 | - | 41 | 6,290 | 41.04% |
| AMZN260618C00170000 | 2024-09-10 3:00PM EDT | 2026-06-18 | 41.76 | 40.45 | 41.20 | 0.00 | - | 10 | 4,087 | 41.72% |
| AMZN261218C00170000 | 2024-09-10 3:22PM EDT | 2026-12-18 | 47.10 | 44.70 | 46.50 | 0.00 | - | 29 | 8,446 | 42.15% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00170000 | 2024-09-11 10:09AM EDT | 2024-09-13 | 0.20 | 0.21 | 0.23 | +0.02 | +11.11% | 1,024 | 5,913 | 31.84% |
| AMZN240920P00170000 | 2024-09-11 10:07AM EDT | 2024-09-20 | 1.04 | 1.02 | 1.05 | +0.23 | +28.40% | 709 | 18,091 | 29.15% |
| AMZN240927P00170000 | 2024-09-11 9:59AM EDT | 2024-09-27 | 1.75 | 1.69 | 1.74 | +0.40 | +29.63% | 98 | 1,755 | 28.22% |
| AMZN241004P00170000 | 2024-09-11 10:04AM EDT | 2024-10-04 | 2.31 | 2.23 | 2.29 | +0.40 | +20.94% | 148 | 1,211 | 27.41% |
| AMZN241011P00170000 | 2024-09-11 10:06AM EDT | 2024-10-11 | 2.85 | 2.81 | 2.88 | +0.43 | +17.77% | 24 | 459 | 27.43% |
| AMZN241018P00170000 | 2024-09-11 10:05AM EDT | 2024-10-18 | 3.26 | 3.25 | 3.40 | +0.38 | +13.19% | 378 | 12,109 | 27.36% |
| AMZN241025P00170000 | 2024-09-11 10:07AM EDT | 2024-10-25 | 4.00 | 3.90 | 4.05 | +0.50 | +14.29% | 8 | 126 | 28.04% |
| AMZN241115P00170000 | 2024-09-11 10:10AM EDT | 2024-11-15 | 6.59 | 6.50 | 6.60 | +0.56 | +9.43% | 40 | 8,253 | 32.31% |
| AMZN241220P00170000 | 2024-09-11 9:31AM EDT | 2024-12-20 | 7.35 | 7.80 | 7.95 | 0.00 | - | 1 | 6,069 | 29.97% |
| AMZN250117P00170000 | 2024-09-10 3:49PM EDT | 2025-01-17 | 8.55 | 8.75 | 8.90 | +0.36 | +4.40% | 13 | 15,856 | 28.90% |
| AMZN250221P00170000 | 2024-09-10 2:39PM EDT | 2025-02-21 | 10.10 | 10.50 | 10.65 | 0.00 | - | 12 | 2,382 | 29.51% |
| AMZN250321P00170000 | 2024-09-10 2:13PM EDT | 2025-03-21 | 10.61 | 11.20 | 11.35 | 0.00 | - | 30 | 5,335 | 28.70% |
| AMZN250417P00170000 | 2024-09-09 3:58PM EDT | 2025-04-17 | 12.70 | 11.70 | 11.90 | 0.00 | - | 3 | 331 | 27.92% |
| AMZN250620P00170000 | 2024-09-11 10:05AM EDT | 2025-06-20 | 13.75 | 13.65 | 13.85 | +0.70 | +5.36% | 21 | 4,534 | 27.84% |
| AMZN250815P00170000 | 2024-09-06 3:08PM EDT | 2025-08-15 | 17.75 | 15.25 | 16.10 | 0.00 | - | 2 | 188 | 28.88% |
| AMZN250919P00170000 | 2024-09-10 3:26PM EDT | 2025-09-19 | 15.40 | 15.60 | 16.20 | 0.00 | - | 5 | 1,438 | 27.64% |
| AMZN251219P00170000 | 2024-09-10 3:26PM EDT | 2025-12-19 | 17.50 | 17.10 | 18.75 | 0.00 | - | 14 | 2,430 | 28.12% |
| AMZN260116P00170000 | 2024-09-11 9:46AM EDT | 2026-01-16 | 18.60 | 18.45 | 18.95 | +0.45 | +2.48% | 1 | 2,771 | 27.57% |
| AMZN260618P00170000 | 2024-09-10 9:49AM EDT | 2026-06-18 | 20.95 | 21.05 | 21.85 | 0.00 | - | 2 | 2,356 | 27.31% |
| AMZN261218P00170000 | 2024-09-10 2:19PM EDT | 2026-12-18 | 23.64 | 23.70 | 24.50 | 0.00 | - | 6 | 1,860 | 26.72% |
© 2024 Yahoo. All rights reserved.