Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:175.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00175000 | 2024-09-20 12:49PM EDT | 2024-09-20 | 15.45 | 15.30 | 15.45 | +0.40 | +2.66% | 736 | 32,347 | 0.00% |
| AMZN240927C00175000 | 2024-09-20 12:43PM EDT | 2024-09-27 | 15.42 | 15.60 | 15.80 | +0.26 | +1.72% | 154 | 1,913 | 37.60% |
| AMZN241004C00175000 | 2024-09-20 12:16PM EDT | 2024-10-04 | 15.34 | 16.00 | 16.30 | +0.13 | +0.85% | 40 | 1,303 | 35.67% |
| AMZN241011C00175000 | 2024-09-19 1:05PM EDT | 2024-10-11 | 15.85 | 16.50 | 16.70 | 0.00 | - | 24 | 638 | 33.55% |
| AMZN241018C00175000 | 2024-09-20 12:49PM EDT | 2024-10-18 | 17.00 | 17.00 | 17.10 | +0.30 | +1.80% | 565 | 13,357 | 32.37% |
| AMZN241025C00175000 | 2024-09-20 12:29PM EDT | 2024-10-25 | 17.45 | 17.65 | 17.85 | +0.35 | +2.05% | 10 | 520 | 33.81% |
| AMZN241101C00175000 | 2024-09-20 11:00AM EDT | 2024-11-01 | 17.43 | 19.25 | 19.45 | -1.22 | -6.54% | 1 | 25 | 39.19% |
| AMZN241115C00175000 | 2024-09-20 12:31PM EDT | 2024-11-15 | 20.18 | 20.40 | 20.55 | +0.08 | +0.40% | 39 | 8,327 | 38.61% |
| AMZN241220C00175000 | 2024-09-20 11:14AM EDT | 2024-12-20 | 21.18 | 22.45 | 22.65 | -1.00 | -4.51% | 22 | 7,581 | 36.93% |
| AMZN250117C00175000 | 2024-09-20 12:50PM EDT | 2025-01-17 | 24.00 | 23.95 | 24.10 | +0.40 | +1.69% | 89 | 13,682 | 36.16% |
| AMZN250221C00175000 | 2024-09-20 12:05PM EDT | 2025-02-21 | 26.00 | 26.55 | 26.75 | -0.30 | -1.14% | 39 | 1,423 | 37.85% |
| AMZN250321C00175000 | 2024-09-20 11:55AM EDT | 2025-03-21 | 27.35 | 27.80 | 27.95 | -0.25 | -0.91% | 4 | 4,357 | 37.31% |
| AMZN250417C00175000 | 2024-09-20 9:48AM EDT | 2025-04-17 | 28.75 | 28.80 | 29.05 | +1.95 | +7.28% | 15 | 89 | 36.94% |
| AMZN250620C00175000 | 2024-09-20 10:17AM EDT | 2025-06-20 | 30.94 | 32.00 | 32.20 | -0.56 | -1.78% | 27 | 6,003 | 37.59% |
| AMZN250815C00175000 | 2024-09-20 11:23AM EDT | 2025-08-15 | 33.20 | 34.55 | 34.90 | -1.05 | -3.07% | 1 | 288 | 38.33% |
| AMZN250919C00175000 | 2024-09-20 9:42AM EDT | 2025-09-19 | 35.58 | 35.70 | 36.20 | +0.28 | +0.79% | 1 | 577 | 38.31% |
| AMZN251219C00175000 | 2024-09-20 11:15AM EDT | 2025-12-19 | 37.52 | 39.30 | 39.70 | -1.59 | -4.07% | 4 | 1,780 | 38.75% |
| AMZN260116C00175000 | 2024-09-20 11:56AM EDT | 2026-01-16 | 39.50 | 40.15 | 40.50 | +0.02 | +0.05% | 14 | 6,854 | 38.61% |
| AMZN260618C00175000 | 2024-09-20 9:30AM EDT | 2026-06-18 | 45.80 | 45.30 | 45.80 | +0.74 | +1.64% | 2 | 2,955 | 39.41% |
| AMZN261218C00175000 | 2024-09-19 1:51PM EDT | 2026-12-18 | 50.56 | 50.80 | 51.15 | -0.63 | -1.23% | 1 | 3,503 | 39.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00175000 | 2024-09-20 12:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 14,164 | 59.38% |
| AMZN240927P00175000 | 2024-09-20 12:47PM EDT | 2024-09-27 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 439 | 2,904 | 32.23% |
| AMZN241004P00175000 | 2024-09-20 12:49PM EDT | 2024-10-04 | 0.36 | 0.33 | 0.35 | -0.08 | -18.18% | 432 | 933 | 28.91% |
| AMZN241011P00175000 | 2024-09-20 12:46PM EDT | 2024-10-11 | 0.66 | 0.62 | 0.65 | -0.13 | -16.46% | 1,005 | 904 | 27.95% |
| AMZN241018P00175000 | 2024-09-20 12:49PM EDT | 2024-10-18 | 0.91 | 0.88 | 0.89 | -0.13 | -12.50% | 1,362 | 17,756 | 26.71% |
| AMZN241025P00175000 | 2024-09-20 12:48PM EDT | 2024-10-25 | 1.46 | 1.42 | 1.45 | -0.31 | -17.51% | 147 | 470 | 28.17% |
| AMZN241101P00175000 | 2024-09-20 11:47AM EDT | 2024-11-01 | 3.05 | 2.80 | 2.90 | -0.11 | -3.48% | 45 | 294 | 34.01% |
| AMZN241115P00175000 | 2024-09-20 12:45PM EDT | 2024-11-15 | 3.70 | 3.60 | 3.65 | -0.20 | -5.13% | 165 | 7,504 | 32.85% |
| AMZN241220P00175000 | 2024-09-20 12:45PM EDT | 2024-12-20 | 5.01 | 4.90 | 5.00 | -0.33 | -6.18% | 220 | 6,653 | 30.30% |
| AMZN250117P00175000 | 2024-09-20 12:38PM EDT | 2025-01-17 | 5.86 | 5.70 | 5.80 | -0.27 | -4.40% | 67 | 11,366 | 28.75% |
| AMZN250221P00175000 | 2024-09-20 11:34AM EDT | 2025-02-21 | 8.40 | 7.65 | 7.75 | +0.28 | +3.45% | 876 | 1,171 | 29.91% |
| AMZN250321P00175000 | 2024-09-20 12:45PM EDT | 2025-03-21 | 8.50 | 8.35 | 8.50 | -0.40 | -4.49% | 2 | 3,115 | 29.13% |
| AMZN250417P00175000 | 2024-09-19 3:13PM EDT | 2025-04-17 | 9.32 | 8.95 | 9.15 | 0.00 | - | 106 | 198 | 28.48% |
| AMZN250620P00175000 | 2024-09-19 12:33PM EDT | 2025-06-20 | 11.45 | 10.95 | 11.15 | 0.00 | - | 6 | 7,325 | 28.35% |
| AMZN250815P00175000 | 2024-09-20 12:37PM EDT | 2025-08-15 | 12.85 | 12.60 | 12.90 | -0.15 | -1.15% | 8 | 237 | 28.52% |
| AMZN250919P00175000 | 2024-09-20 9:45AM EDT | 2025-09-19 | 13.54 | 13.25 | 13.50 | -0.19 | -1.38% | 10 | 1,212 | 27.99% |
| AMZN251219P00175000 | 2024-09-19 12:26PM EDT | 2025-12-19 | 15.80 | 15.45 | 15.65 | 0.00 | - | 11 | 2,001 | 27.83% |
| AMZN260116P00175000 | 2024-09-18 2:23PM EDT | 2026-01-16 | 16.95 | 15.80 | 16.00 | 0.00 | - | 2 | 1,132 | 27.45% |
| AMZN260618P00175000 | 2024-09-19 10:45AM EDT | 2026-06-18 | 19.40 | 18.80 | 19.20 | 0.00 | - | 2 | 1,338 | 27.42% |
| AMZN261218P00175000 | 2024-09-20 10:07AM EDT | 2026-12-18 | 22.05 | 21.60 | 22.45 | -0.27 | -1.21% | 4 | 1,796 | 27.28% |
© 2024 Yahoo. All rights reserved.