Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00200000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 540 | 1,503 | 43.75% |
| AMZN240920C00200000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 3,880 | 61,076 | 36.91% |
| AMZN240927C00200000 | 2024-09-06 3:55PM EDT | 2024-09-27 | 0.11 | 0.11 | 0.13 | -0.13 | -54.17% | 339 | 2,704 | 33.30% |
| AMZN241004C00200000 | 2024-09-06 3:50PM EDT | 2024-10-04 | 0.22 | 0.21 | 0.27 | -0.25 | -53.19% | 114 | 575 | 32.57% |
| AMZN241011C00200000 | 2024-09-06 2:57PM EDT | 2024-10-11 | 0.40 | 0.36 | 0.41 | -0.28 | -41.18% | 143 | 398 | 31.54% |
| AMZN241018C00200000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.58 | 0.55 | 0.57 | -0.38 | -39.58% | 2,051 | 17,245 | 30.86% |
| AMZN241115C00200000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 2.55 | 2.47 | 2.54 | -1.05 | -29.17% | 287 | 14,735 | 36.33% |
| AMZN241220C00200000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 3.81 | 3.70 | 3.85 | -1.29 | -25.29% | 568 | 11,298 | 34.61% |
| AMZN250117C00200000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.85 | -1.55 | -24.41% | 3,084 | 41,388 | 33.82% |
| AMZN250221C00200000 | 2024-09-06 3:41PM EDT | 2025-02-21 | 7.14 | 6.80 | 6.95 | -1.51 | -17.46% | 66 | 2,450 | 35.47% |
| AMZN250321C00200000 | 2024-09-06 3:59PM EDT | 2025-03-21 | 7.80 | 7.80 | 7.95 | -1.93 | -19.84% | 109 | 15,029 | 35.08% |
| AMZN250417C00200000 | 2024-09-06 3:59PM EDT | 2025-04-17 | 8.75 | 8.40 | 8.95 | -2.10 | -19.35% | 14 | 223 | 34.96% |
| AMZN250620C00200000 | 2024-09-06 3:37PM EDT | 2025-06-20 | 11.65 | 11.35 | 11.70 | -2.35 | -16.79% | 740 | 9,807 | 35.68% |
| AMZN250815C00200000 | 2024-09-06 3:26PM EDT | 2025-08-15 | 14.50 | 13.60 | 14.65 | -1.70 | -10.49% | 23 | 273 | 37.27% |
| AMZN250919C00200000 | 2024-09-06 2:41PM EDT | 2025-09-19 | 15.25 | 14.65 | 15.55 | -2.25 | -12.86% | 19 | 3,487 | 36.83% |
| AMZN251219C00200000 | 2024-09-06 11:50AM EDT | 2025-12-19 | 18.35 | 17.95 | 18.50 | -2.31 | -11.18% | 12 | 3,075 | 36.94% |
| AMZN260116C00200000 | 2024-09-06 3:58PM EDT | 2026-01-16 | 19.05 | 18.70 | 19.15 | -2.80 | -12.81% | 268 | 5,609 | 36.70% |
| AMZN260618C00200000 | 2024-09-06 2:47PM EDT | 2026-06-18 | 24.00 | 23.80 | 24.70 | -3.15 | -11.60% | 117 | 3,899 | 38.20% |
| AMZN261218C00200000 | 2024-09-06 3:53PM EDT | 2026-12-18 | 29.50 | 28.55 | 30.10 | -3.50 | -10.61% | 315 | 3,406 | 38.97% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00200000 | 2024-09-06 9:42AM EDT | 2024-09-13 | 22.93 | 28.20 | 28.90 | +0.33 | +1.46% | 40 | 0 | 70.02% |
| AMZN240920P00200000 | 2024-09-06 3:32PM EDT | 2024-09-20 | 27.85 | 27.95 | 28.85 | +5.00 | +21.88% | 87 | 44 | 45.95% |
| AMZN240927P00200000 | 2024-09-05 12:55PM EDT | 2024-09-27 | 23.10 | 28.35 | 29.55 | 0.00 | - | 5 | 6 | 49.93% |
| AMZN241004P00200000 | 2024-09-05 12:29PM EDT | 2024-10-04 | 24.75 | 28.30 | 29.35 | +1.63 | +7.05% | 10 | 16 | 40.45% |
| AMZN241011P00200000 | 2024-09-06 3:32PM EDT | 2024-10-11 | 27.74 | 27.35 | 29.75 | +4.39 | +18.80% | 19 | 10 | 40.33% |
| AMZN241018P00200000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 28.10 | 28.30 | 28.90 | +4.63 | +19.73% | 362 | 159 | 26.83% |
| AMZN241115P00200000 | 2024-09-06 12:09PM EDT | 2024-11-15 | 29.12 | 29.05 | 29.80 | +4.72 | +19.34% | 2 | 2,952 | 28.66% |
| AMZN241220P00200000 | 2024-09-06 3:13PM EDT | 2024-12-20 | 29.40 | 30.05 | 30.60 | +4.31 | +17.18% | 1 | 2,290 | 27.27% |
| AMZN250117P00200000 | 2024-09-06 3:47PM EDT | 2025-01-17 | 30.10 | 30.55 | 31.00 | +4.60 | +18.04% | 32 | 7,722 | 25.75% |
| AMZN250221P00200000 | 2024-09-06 11:45AM EDT | 2025-02-21 | 31.40 | 31.60 | 32.95 | +5.40 | +20.77% | 40 | 71 | 28.71% |
| AMZN250321P00200000 | 2024-09-05 10:50AM EDT | 2025-03-21 | 27.10 | 31.25 | 33.50 | 0.00 | - | 8 | 1,087 | 27.95% |
| AMZN250417P00200000 | 2024-08-29 2:58PM EDT | 2025-04-17 | 32.00 | 30.80 | 33.50 | 0.00 | - | - | 1 | 26.20% |
| AMZN250620P00200000 | 2024-09-06 12:47PM EDT | 2025-06-20 | 34.00 | 33.45 | 35.10 | +4.08 | +13.64% | 6 | 3,137 | 26.25% |
| AMZN250815P00200000 | 2024-09-06 3:56PM EDT | 2025-08-15 | 35.50 | 34.05 | 36.00 | +3.85 | +12.16% | 6 | 59 | 25.57% |
| AMZN250919P00200000 | 2024-09-06 11:02AM EDT | 2025-09-19 | 34.70 | 34.55 | 38.35 | +3.85 | +12.48% | 1 | 588 | 28.09% |
| AMZN251219P00200000 | 2024-09-05 11:01AM EDT | 2025-12-19 | 37.15 | 37.45 | 39.65 | +3.10 | +9.10% | 2 | 813 | 27.02% |
| AMZN260116P00200000 | 2024-09-06 3:41PM EDT | 2026-01-16 | 37.80 | 36.70 | 38.90 | +3.05 | +8.78% | 1 | 1,942 | 25.24% |
| AMZN260618P00200000 | 2024-08-19 1:53PM EDT | 2026-06-18 | 36.10 | 39.35 | 41.10 | 0.00 | - | 20 | 1,007 | 24.63% |
| AMZN261218P00200000 | 2024-09-06 3:45PM EDT | 2026-12-18 | 42.80 | 42.15 | 43.85 | +3.32 | +8.41% | 11 | 1,688 | 24.52% |
© 2024 Yahoo. All rights reserved.