Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:210.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00210000 | 2024-09-10 12:31PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,210 | 65.63% |
| AMZN240920C00210000 | 2024-09-11 9:42AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 23,004 | 41.41% |
| AMZN240927C00210000 | 2024-09-10 3:12PM EDT | 2024-09-27 | 0.04 | 0.03 | 0.05 | 0.00 | - | 115 | 332 | 35.35% |
| AMZN241004C00210000 | 2024-09-11 10:12AM EDT | 2024-10-04 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1 | 138 | 32.62% |
| AMZN241011C00210000 | 2024-09-11 9:41AM EDT | 2024-10-11 | 0.14 | 0.16 | 0.20 | -0.06 | -30.00% | 1 | 152 | 32.03% |
| AMZN241018C00210000 | 2024-09-11 9:47AM EDT | 2024-10-18 | 0.28 | 0.29 | 0.30 | -0.04 | -12.50% | 19 | 10,656 | 31.10% |
| AMZN241115C00210000 | 2024-09-11 10:20AM EDT | 2024-11-15 | 1.83 | 1.81 | 1.87 | -0.22 | -10.73% | 25 | 6,141 | 36.41% |
| AMZN241220C00210000 | 2024-09-11 10:20AM EDT | 2024-12-20 | 2.91 | 2.94 | 3.00 | -0.44 | -13.13% | 9 | 4,717 | 34.36% |
| AMZN250117C00210000 | 2024-09-11 10:19AM EDT | 2025-01-17 | 3.80 | 3.80 | 3.90 | -0.45 | -10.56% | 30 | 19,269 | 33.47% |
| AMZN250221C00210000 | 2024-09-11 9:35AM EDT | 2025-02-21 | 6.10 | 5.80 | 5.95 | -0.35 | -5.43% | 2 | 963 | 35.27% |
| AMZN250321C00210000 | 2024-09-10 3:50PM EDT | 2025-03-21 | 7.37 | 6.75 | 6.85 | 0.00 | - | 23 | 2,526 | 34.72% |
| AMZN250417C00210000 | 2024-09-10 10:00AM EDT | 2025-04-17 | 8.36 | 7.75 | 7.95 | 0.00 | - | 3 | 231 | 34.86% |
| AMZN250620C00210000 | 2024-09-11 10:20AM EDT | 2025-06-20 | 10.55 | 10.55 | 10.70 | -0.72 | -6.39% | 110 | 5,209 | 35.62% |
| AMZN250815C00210000 | 2024-09-10 12:41PM EDT | 2025-08-15 | 13.40 | 12.80 | 13.70 | 0.00 | - | 19 | 105 | 37.27% |
| AMZN250919C00210000 | 2024-09-11 9:30AM EDT | 2025-09-19 | 14.95 | 14.00 | 14.75 | -0.11 | -0.73% | 3 | 1,172 | 37.03% |
| AMZN251219C00210000 | 2024-09-10 12:54PM EDT | 2025-12-19 | 17.95 | 17.20 | 17.80 | 0.00 | - | 15 | 1,302 | 37.18% |
| AMZN260116C00210000 | 2024-09-11 9:31AM EDT | 2026-01-16 | 19.35 | 18.05 | 18.40 | +0.15 | +0.78% | 2 | 1,372 | 36.86% |
| AMZN260618C00210000 | 2024-09-10 3:18PM EDT | 2026-06-18 | 24.60 | 23.10 | 23.90 | 0.00 | - | 4 | 525 | 38.15% |
| AMZN261218C00210000 | 2024-09-11 9:44AM EDT | 2026-12-18 | 29.11 | 28.35 | 29.35 | -0.93 | -3.10% | 2 | 1,593 | 38.84% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00210000 | 2024-09-05 3:41PM EDT | 2024-09-13 | 32.43 | 32.15 | 33.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 30.60 | 31.85 | 33.35 | -7.65 | -20.00% | 1 | 0 | 0.00% |
| AMZN241004P00210000 | 2024-08-26 9:30AM EDT | 2024-10-04 | 33.09 | 31.55 | 33.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN241011P00210000 | 2024-09-10 3:29PM EDT | 2024-10-11 | 29.65 | 31.95 | 33.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-09-10 3:09PM EDT | 2024-10-18 | 30.70 | 32.40 | 32.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN241025P00210000 | 2024-09-05 10:59AM EDT | 2024-10-25 | 31.59 | 31.30 | 34.65 | 0.00 | - | - | 0 | 32.52% |
| AMZN241115P00210000 | 2024-08-30 3:47PM EDT | 2024-11-15 | 32.68 | 32.15 | 34.00 | 0.00 | - | 4 | 34 | 0.00% |
| AMZN241220P00210000 | 2024-09-11 9:48AM EDT | 2024-12-20 | 32.70 | 33.60 | 34.10 | -3.10 | -8.66% | 1 | 480 | 13.38% |
| AMZN250117P00210000 | 2024-09-03 3:13PM EDT | 2025-01-17 | 34.45 | 33.80 | 34.15 | 0.00 | - | 41 | 1,832 | 13.58% |
| AMZN250221P00210000 | 2024-09-10 3:23PM EDT | 2025-02-21 | 33.25 | 34.80 | 35.70 | 0.00 | - | 4 | 5 | 22.17% |
| AMZN250321P00210000 | 2024-08-29 10:24AM EDT | 2025-03-21 | 38.80 | 34.60 | 35.75 | 0.00 | - | 1 | 270 | 20.68% |
| AMZN250417P00210000 | 2024-08-15 11:33AM EDT | 2025-04-17 | 35.95 | 35.70 | 36.60 | 0.00 | - | - | 1 | 22.02% |
| AMZN250620P00210000 | 2024-09-10 10:22AM EDT | 2025-06-20 | 36.55 | 37.25 | 37.75 | 0.00 | - | 8 | 911 | 22.11% |
| AMZN250919P00210000 | 2024-09-05 10:12AM EDT | 2025-09-19 | 38.45 | 38.90 | 39.40 | 0.00 | - | 2 | 749 | 22.30% |
| AMZN251219P00210000 | 2024-09-10 1:14PM EDT | 2025-12-19 | 39.40 | 39.20 | 41.25 | 0.00 | - | 50 | 70 | 22.82% |
| AMZN260116P00210000 | 2024-09-10 12:37PM EDT | 2026-01-16 | 40.70 | 40.60 | 43.95 | 0.00 | - | 26 | 278 | 25.91% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 2026-06-18 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 26.84% |
| AMZN261218P00210000 | 2024-09-04 11:09AM EDT | 2026-12-18 | 46.75 | 44.75 | 47.20 | 0.00 | - | 2 | 255 | 23.30% |
© 2024 Yahoo. All rights reserved.