Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:195.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00195000 | 2024-09-20 2:06PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 11,668 | 43,885 | 25.00% |
| AMZN240927C00195000 | 2024-09-20 2:07PM EDT | 2024-09-27 | 0.58 | 0.57 | 0.58 | -0.33 | -36.26% | 13,115 | 12,022 | 21.56% |
| AMZN241004C00195000 | 2024-09-20 2:06PM EDT | 2024-10-04 | 1.43 | 1.42 | 1.45 | -0.39 | -21.43% | 822 | 2,449 | 23.24% |
| AMZN241011C00195000 | 2024-09-20 1:59PM EDT | 2024-10-11 | 2.31 | 2.19 | 2.23 | -0.26 | -10.12% | 429 | 1,913 | 24.06% |
| AMZN241018C00195000 | 2024-09-20 2:06PM EDT | 2024-10-18 | 2.85 | 2.86 | 2.91 | -0.50 | -14.93% | 4,566 | 29,514 | 24.46% |
| AMZN241025C00195000 | 2024-09-20 1:35PM EDT | 2024-10-25 | 4.38 | 3.90 | 4.10 | +0.02 | +0.46% | 219 | 1,080 | 27.29% |
| AMZN241101C00195000 | 2024-09-20 1:44PM EDT | 2024-11-01 | 6.59 | 6.30 | 6.40 | -0.04 | -0.60% | 611 | 1,016 | 34.12% |
| AMZN241115C00195000 | 2024-09-20 2:01PM EDT | 2024-11-15 | 7.65 | 7.60 | 7.70 | -0.45 | -5.49% | 769 | 11,694 | 34.06% |
| AMZN241220C00195000 | 2024-09-20 1:46PM EDT | 2024-12-20 | 10.10 | 9.80 | 9.90 | -0.12 | -1.17% | 194 | 5,543 | 32.65% |
| AMZN250117C00195000 | 2024-09-20 2:01PM EDT | 2025-01-17 | 11.45 | 11.30 | 11.40 | -0.43 | -3.62% | 182 | 17,349 | 32.07% |
| AMZN250221C00195000 | 2024-09-20 1:14PM EDT | 2025-02-21 | 15.00 | 14.35 | 14.50 | +0.43 | +2.95% | 109 | 4,332 | 34.52% |
| AMZN250321C00195000 | 2024-09-20 2:01PM EDT | 2025-03-21 | 15.90 | 15.70 | 15.85 | -0.10 | -0.63% | 16 | 1,538 | 34.29% |
| AMZN250417C00195000 | 2024-09-20 11:17AM EDT | 2025-04-17 | 16.05 | 16.80 | 17.00 | -1.13 | -6.58% | 2 | 308 | 34.02% |
| AMZN250620C00195000 | 2024-09-20 1:25PM EDT | 2025-06-20 | 20.94 | 20.30 | 20.45 | +0.24 | +1.16% | 58 | 1,891 | 35.06% |
| AMZN250815C00195000 | 2024-09-19 10:49AM EDT | 2025-08-15 | 23.44 | 23.05 | 23.40 | -0.56 | -2.33% | 6 | 409 | 36.06% |
| AMZN250919C00195000 | 2024-09-19 12:32PM EDT | 2025-09-19 | 24.75 | 24.30 | 24.60 | 0.00 | - | 7 | 515 | 35.88% |
| AMZN251219C00195000 | 2024-09-20 11:54AM EDT | 2025-12-19 | 28.13 | 27.75 | 28.50 | -0.65 | -2.26% | 1 | 1,172 | 36.75% |
| AMZN260116C00195000 | 2024-09-19 10:27AM EDT | 2026-01-16 | 30.00 | 28.70 | 29.25 | 0.00 | - | 41 | 1,405 | 36.55% |
| AMZN260618C00195000 | 2024-09-19 3:53PM EDT | 2026-06-18 | 34.00 | 34.15 | 35.25 | -0.80 | -2.30% | 1 | 744 | 37.95% |
| AMZN261218C00195000 | 2024-09-19 12:21PM EDT | 2026-12-18 | 40.68 | 40.25 | 41.15 | -0.42 | -1.02% | 5 | 883 | 38.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00195000 | 2024-09-20 2:01PM EDT | 2024-09-20 | 5.40 | 5.60 | 5.75 | -0.15 | -2.70% | 229 | 490 | 29.30% |
| AMZN240927P00195000 | 2024-09-20 1:50PM EDT | 2024-09-27 | 5.63 | 6.00 | 6.20 | -0.37 | -6.17% | 108 | 219 | 20.17% |
| AMZN241004P00195000 | 2024-09-20 1:24PM EDT | 2024-10-04 | 6.10 | 6.70 | 6.80 | -0.75 | -10.95% | 56 | 205 | 20.26% |
| AMZN241011P00195000 | 2024-09-20 12:25PM EDT | 2024-10-11 | 6.90 | 7.35 | 7.50 | -0.59 | -7.88% | 12 | 247 | 21.30% |
| AMZN241018P00195000 | 2024-09-20 1:19PM EDT | 2024-10-18 | 7.49 | 7.90 | 7.95 | -0.31 | -3.97% | 404 | 5,493 | 20.96% |
| AMZN241025P00195000 | 2024-09-20 1:15PM EDT | 2024-10-25 | 8.00 | 8.70 | 8.90 | -0.63 | -7.30% | 6 | 35 | 23.19% |
| AMZN241101P00195000 | 2024-09-19 9:49AM EDT | 2024-11-01 | 10.87 | 10.85 | 11.00 | 0.00 | - | 3 | 34 | 29.70% |
| AMZN241115P00195000 | 2024-09-20 1:11PM EDT | 2024-11-15 | 11.26 | 11.85 | 12.00 | -0.54 | -4.58% | 17 | 1,236 | 29.23% |
| AMZN241220P00195000 | 2024-09-20 1:12PM EDT | 2024-12-20 | 12.75 | 13.30 | 13.40 | -0.60 | -4.49% | 115 | 2,224 | 26.76% |
| AMZN250117P00195000 | 2024-09-20 12:53PM EDT | 2025-01-17 | 13.60 | 14.20 | 14.30 | -0.77 | -5.36% | 33 | 4,679 | 25.54% |
| AMZN250221P00195000 | 2024-09-20 11:00AM EDT | 2025-02-21 | 17.15 | 16.40 | 16.55 | +0.80 | +4.89% | 2 | 269 | 27.07% |
| AMZN250321P00195000 | 2024-09-19 3:07PM EDT | 2025-03-21 | 17.15 | 17.20 | 17.35 | 0.00 | - | 31 | 2,077 | 26.41% |
| AMZN250417P00195000 | 2024-09-17 12:14PM EDT | 2025-04-17 | 18.85 | 17.80 | 18.00 | 0.00 | - | 15 | 30 | 25.79% |
| AMZN250620P00195000 | 2024-09-20 1:33PM EDT | 2025-06-20 | 19.60 | 20.10 | 20.30 | -0.35 | -1.75% | 350 | 1,410 | 26.11% |
| AMZN250815P00195000 | 2024-09-16 1:34PM EDT | 2025-08-15 | 24.60 | 21.40 | 22.10 | 0.00 | - | 2 | 56 | 26.29% |
| AMZN250919P00195000 | 2024-09-19 11:08AM EDT | 2025-09-19 | 22.90 | 22.40 | 22.80 | 0.00 | - | 1 | 488 | 25.93% |
| AMZN251219P00195000 | 2024-09-12 10:04AM EDT | 2025-12-19 | 27.34 | 24.70 | 25.05 | 0.00 | - | 1 | 185 | 25.87% |
| AMZN260116P00195000 | 2024-09-18 2:53PM EDT | 2026-01-16 | 25.97 | 25.10 | 25.45 | 0.00 | - | 1 | 1,309 | 25.57% |
| AMZN260618P00195000 | 2024-09-19 9:42AM EDT | 2026-06-18 | 28.45 | 28.25 | 28.95 | 0.00 | - | 1 | 779 | 25.81% |
| AMZN261218P00195000 | 2024-09-18 2:14PM EDT | 2026-12-18 | 31.45 | 31.25 | 32.20 | -1.30 | -3.97% | 1 | 454 | 25.64% |
© 2024 Yahoo. All rights reserved.