Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00225000 | 2024-09-03 3:43PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.10 | 0.00 | - | 203 | 238 | 86.33% |
| AMZN240920C00225000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 111 | 9,863 | 51.56% |
| AMZN240927C00225000 | 2024-09-03 11:29AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 44.73% |
| AMZN241018C00225000 | 2024-09-06 12:49PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 27 | 2,626 | 36.04% |
| AMZN241115C00225000 | 2024-09-06 3:35PM EDT | 2024-11-15 | 0.55 | 0.51 | 0.55 | -0.19 | -25.68% | 19 | 2,156 | 36.52% |
| AMZN241220C00225000 | 2024-09-06 2:51PM EDT | 2024-12-20 | 1.05 | 1.00 | 1.05 | -0.35 | -25.00% | 93 | 5,039 | 34.06% |
| AMZN250117C00225000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 1.49 | 1.44 | 1.49 | -0.46 | -23.59% | 93 | 8,898 | 32.85% |
| AMZN250221C00225000 | 2024-09-06 3:42PM EDT | 2025-02-21 | 2.74 | 2.57 | 2.67 | -0.61 | -18.21% | 6 | 119 | 34.23% |
| AMZN250321C00225000 | 2024-09-06 2:59PM EDT | 2025-03-21 | 3.30 | 3.15 | 3.30 | -0.58 | -14.95% | 8 | 1,500 | 33.79% |
| AMZN250417C00225000 | 2024-09-05 3:34PM EDT | 2025-04-17 | 4.90 | 3.75 | 3.95 | 0.00 | - | 102 | 188 | 33.57% |
| AMZN250620C00225000 | 2024-09-06 3:54PM EDT | 2025-06-20 | 5.85 | 5.60 | 5.95 | -1.15 | -16.43% | 12 | 6,778 | 34.22% |
| AMZN250815C00225000 | 2024-09-05 1:55PM EDT | 2025-08-15 | 8.50 | 7.20 | 8.45 | -0.70 | -7.61% | 3 | 95 | 36.03% |
| AMZN250919C00225000 | 2024-09-06 10:27AM EDT | 2025-09-19 | 9.26 | 8.20 | 9.00 | -1.29 | -12.23% | 4 | 697 | 35.26% |
| AMZN251219C00225000 | 2024-09-06 12:12PM EDT | 2025-12-19 | 11.70 | 10.95 | 11.75 | -1.55 | -11.70% | 6 | 434 | 35.72% |
| AMZN260116C00225000 | 2024-09-06 3:49PM EDT | 2026-01-16 | 12.27 | 11.65 | 12.30 | -1.52 | -11.02% | 20 | 1,881 | 35.47% |
| AMZN260618C00225000 | 2024-08-27 9:54AM EDT | 2026-06-18 | 17.00 | 16.05 | 17.25 | 0.00 | - | 1 | 666 | 36.83% |
| AMZN261218C00225000 | 2024-09-06 2:38PM EDT | 2026-12-18 | 21.70 | 20.75 | 22.30 | -2.50 | -10.33% | 21 | 1,319 | 37.58% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00225000 | 2024-08-27 10:14AM EDT | 2024-09-13 | 51.88 | 52.75 | 54.00 | 0.00 | - | - | 0 | 116.21% |
| AMZN240920P00225000 | 2024-08-02 1:29PM EDT | 2024-09-20 | 59.20 | 46.20 | 47.20 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241004P00225000 | 2024-08-26 9:30AM EDT | 2024-10-04 | 47.99 | 52.00 | 54.70 | 0.00 | - | - | 0 | 67.43% |
| AMZN241018P00225000 | 2024-07-17 11:43AM EDT | 2024-10-18 | 38.50 | 47.65 | 48.25 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN241115P00225000 | 2024-08-27 11:33AM EDT | 2024-11-15 | 52.40 | 52.70 | 54.30 | 0.00 | - | 1 | 0 | 38.26% |
| AMZN241220P00225000 | 2024-08-02 2:51PM EDT | 2024-12-20 | 58.08 | 45.30 | 48.20 | 0.00 | - | 5 | 1 | 0.00% |
| AMZN250117P00225000 | 2024-08-16 9:39AM EDT | 2025-01-17 | 48.40 | 53.00 | 54.15 | 0.00 | - | 1 | 11 | 26.39% |
| AMZN250221P00225000 | 2024-08-01 2:56PM EDT | 2025-02-21 | 45.35 | 46.45 | 47.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN250321P00225000 | 2024-09-04 1:24PM EDT | 2025-03-21 | 51.45 | 53.30 | 55.60 | 0.00 | - | 2 | 46 | 29.19% |
| AMZN250417P00225000 | 2024-08-27 9:45AM EDT | 2025-04-17 | 52.55 | 52.55 | 55.90 | 0.00 | - | 1 | 3 | 28.44% |
| AMZN250620P00225000 | 2024-08-15 2:22PM EDT | 2025-06-20 | 48.84 | 53.90 | 55.30 | 0.00 | - | 3 | 491 | 23.11% |
| AMZN250919P00225000 | 2024-08-19 1:46PM EDT | 2025-09-19 | 49.88 | 55.00 | 57.35 | 0.00 | - | 2 | 381 | 25.35% |
| AMZN251219P00225000 | 2024-08-26 3:14PM EDT | 2025-12-19 | 52.48 | 56.00 | 58.30 | 0.00 | - | 2 | 813 | 24.57% |
| AMZN260116P00225000 | 2024-08-20 2:17PM EDT | 2026-01-16 | 50.25 | 56.30 | 58.45 | 0.00 | - | 4 | 363 | 24.13% |
| AMZN260618P00225000 | 2024-09-03 11:35AM EDT | 2026-06-18 | 53.80 | 56.45 | 60.35 | 0.00 | - | 2 | 159 | 23.89% |
| AMZN261218P00225000 | 2024-09-03 9:57AM EDT | 2026-12-18 | 55.65 | 58.35 | 62.20 | 0.00 | - | 1 | 1,367 | 23.32% |
© 2024 Yahoo. All rights reserved.