Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00205000 | 2024-09-10 2:19PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,153 | 25.00% |
| AMZN240920C00205000 | 2024-09-10 3:35PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 11,026 | 12.50% |
| AMZN240927C00205000 | 2024-09-10 2:35PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 254 | 3,292 | 12.50% |
| AMZN241004C00205000 | 2024-09-10 3:31PM EDT | 2024-10-04 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,376 | 12.50% |
| AMZN241011C00205000 | 2024-09-10 3:54PM EDT | 2024-10-11 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 197 | 12.50% |
| AMZN241018C00205000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 741 | 9,564 | 6.25% |
| AMZN241025C00205000 | 2024-09-10 2:51PM EDT | 2024-10-25 | 0.90 | 0.00 | 0.00 | 0.00 | - | 84 | 50 | 6.25% |
| AMZN241115C00205000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 2.84 | 0.00 | 0.00 | 0.00 | - | 180 | 5,676 | 6.25% |
| AMZN241220C00205000 | 2024-09-10 3:45PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 786 | 5,336 | 6.25% |
| AMZN250117C00205000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 806 | 5,914 | 6.25% |
| AMZN250221C00205000 | 2024-09-10 3:50PM EDT | 2025-02-21 | 7.67 | 0.00 | 0.00 | 0.00 | - | 31 | 973 | 3.13% |
| AMZN250321C00205000 | 2024-09-10 3:42PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,141 | 2,346 | 3.13% |
| AMZN250417C00205000 | 2024-09-10 1:31PM EDT | 2025-04-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 3.13% |
| AMZN250620C00205000 | 2024-09-10 1:45PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,153 | 3.13% |
| AMZN250815C00205000 | 2024-09-10 12:55PM EDT | 2025-08-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 47 | 236 | 3.13% |
| AMZN250919C00205000 | 2024-09-09 1:56PM EDT | 2025-09-19 | 14.49 | 0.00 | 0.00 | 0.00 | - | 4 | 588 | 3.13% |
| AMZN251219C00205000 | 2024-09-10 12:54PM EDT | 2025-12-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,895 | 3.13% |
| AMZN260116C00205000 | 2024-09-06 10:36AM EDT | 2026-01-16 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,892 | 3.13% |
| AMZN260618C00205000 | 2024-09-10 1:51PM EDT | 2026-06-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 14 | 453 | 1.56% |
| AMZN261218C00205000 | 2024-09-10 9:30AM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 1.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00205000 | 2024-09-10 1:47PM EDT | 2024-09-13 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240920P00205000 | 2024-09-10 3:16PM EDT | 2024-09-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 101 | 55 | 0.00% |
| AMZN240927P00205000 | 2024-08-29 11:32AM EDT | 2024-09-27 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN241011P00205000 | 2024-09-04 9:30AM EDT | 2024-10-11 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-09-10 11:56AM EDT | 2024-10-18 | 26.70 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 0.00% |
| AMZN241115P00205000 | 2024-09-10 10:55AM EDT | 2024-11-15 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 514 | 0.00% |
| AMZN241220P00205000 | 2024-09-03 1:13PM EDT | 2024-12-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 18 | 619 | 0.00% |
| AMZN250117P00205000 | 2024-09-09 2:30PM EDT | 2025-01-17 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,798 | 0.00% |
| AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 2025-02-21 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250321P00205000 | 2024-08-22 2:57PM EDT | 2025-03-21 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| AMZN250620P00205000 | 2024-09-06 12:47PM EDT | 2025-06-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 0.00% |
| AMZN250815P00205000 | 2024-09-05 1:39PM EDT | 2025-08-15 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN250919P00205000 | 2024-08-29 2:49PM EDT | 2025-09-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| AMZN251219P00205000 | 2024-09-10 1:47PM EDT | 2025-12-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | 25 | 203 | 0.00% |
| AMZN260116P00205000 | 2024-09-10 1:31PM EDT | 2026-01-16 | 36.55 | 0.00 | 0.00 | 0.00 | - | 110 | 1,134 | 0.00% |
| AMZN260618P00205000 | 2024-08-26 3:06PM EDT | 2026-06-18 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN261218P00205000 | 2024-09-04 11:09AM EDT | 2026-12-18 | 43.40 | 0.00 | 0.00 | 0.00 | - | 34 | 1,713 | 0.00% |
© 2024 Yahoo. All rights reserved.