Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:235.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00235000 | 2024-09-10 9:59AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 103.13% |
| AMZN240920C00235000 | 2024-09-09 9:41AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,078 | 56.25% |
| AMZN240927C00235000 | 2024-09-10 10:15AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 470 | 49.22% |
| AMZN241004C00235000 | 2024-09-03 11:18AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 42.97% |
| AMZN241011C00235000 | 2024-09-06 9:30AM EDT | 2024-10-11 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 39.06% |
| AMZN241018C00235000 | 2024-09-11 9:41AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 19 | 5,575 | 35.35% |
| AMZN241115C00235000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 0.41 | 0.36 | 0.38 | 0.00 | - | 12 | 678 | 36.52% |
| AMZN241220C00235000 | 2024-09-10 2:13PM EDT | 2024-12-20 | 0.86 | 0.74 | 0.79 | 0.00 | - | 20 | 1,872 | 33.89% |
| AMZN250117C00235000 | 2024-09-10 2:16PM EDT | 2025-01-17 | 1.16 | 1.11 | 1.14 | -0.11 | -8.66% | 40 | 5,292 | 32.45% |
| AMZN250221C00235000 | 2024-09-10 3:58PM EDT | 2025-02-21 | 2.18 | 2.14 | 2.23 | -0.19 | -8.02% | 1 | 254 | 34.00% |
| AMZN250321C00235000 | 2024-09-10 9:39AM EDT | 2025-03-21 | 2.70 | 2.68 | 2.79 | 0.00 | - | 1 | 428 | 33.47% |
| AMZN250417C00235000 | 2024-09-10 1:21PM EDT | 2025-04-17 | 3.67 | 3.25 | 3.45 | 0.00 | - | 1 | 11 | 33.41% |
| AMZN250620C00235000 | 2024-09-10 1:30PM EDT | 2025-06-20 | 5.67 | 5.10 | 5.30 | 0.00 | - | 11 | 1,434 | 33.88% |
| AMZN250815C00235000 | 2024-09-05 9:31AM EDT | 2025-08-15 | 7.05 | 7.05 | 7.30 | 0.00 | - | 1 | 22 | 34.89% |
| AMZN250919C00235000 | 2024-09-10 10:03AM EDT | 2025-09-19 | 8.43 | 7.90 | 8.10 | 0.00 | - | 5 | 714 | 34.63% |
| AMZN251219C00235000 | 2024-09-10 9:39AM EDT | 2025-12-19 | 10.80 | 10.35 | 11.10 | 0.00 | - | 1 | 1,597 | 35.55% |
| AMZN260116C00235000 | 2024-09-11 9:36AM EDT | 2026-01-16 | 11.55 | 11.20 | 11.65 | +1.30 | +12.68% | 6 | 920 | 35.30% |
| AMZN260618C00235000 | 2024-08-23 10:17AM EDT | 2026-06-18 | 16.60 | 15.60 | 16.60 | 0.00 | - | 2 | 302 | 36.64% |
| AMZN261218C00235000 | 2024-09-10 2:57PM EDT | 2026-12-18 | 22.11 | 20.75 | 21.70 | 0.00 | - | 3 | 246 | 37.37% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00235000 | 2024-09-09 1:54PM EDT | 2024-09-20 | 59.97 | 57.15 | 58.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00235000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 57.10 | 55.80 | 59.50 | 0.00 | - | 2 | 0 | 71.68% |
| AMZN241018P00235000 | 2024-07-22 11:17AM EDT | 2024-10-18 | 51.72 | 54.75 | 55.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 2024-11-15 | 42.16 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00235000 | 2024-08-01 11:10AM EDT | 2024-12-20 | 48.65 | 55.30 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-08-01 2:57PM EDT | 2025-01-17 | 53.65 | 55.90 | 57.05 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN250321P00235000 | 2024-08-01 2:59PM EDT | 2025-03-21 | 54.18 | 55.90 | 57.10 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250620P00235000 | 2024-08-22 3:11PM EDT | 2025-06-20 | 58.37 | 58.10 | 60.05 | 0.00 | - | 1 | 0 | 20.98% |
| AMZN250919P00235000 | 2024-08-16 11:58AM EDT | 2025-09-19 | 57.81 | 58.25 | 61.05 | 0.00 | - | 2 | 94 | 21.70% |
| AMZN251219P00235000 | 2024-08-09 2:19PM EDT | 2025-12-19 | 68.22 | 63.00 | 66.90 | 0.00 | - | 2 | 137 | 30.59% |
| AMZN260116P00235000 | 2024-08-30 3:36PM EDT | 2026-01-16 | 59.25 | 58.85 | 61.70 | 0.00 | - | 1 | 95 | 20.47% |
| AMZN260618P00235000 | 2024-09-05 1:32PM EDT | 2026-06-18 | 61.85 | 61.30 | 63.30 | 0.00 | - | 2 | 2 | 20.73% |
| AMZN261218P00235000 | 2024-09-03 11:35AM EDT | 2026-12-18 | 63.50 | 63.15 | 65.35 | 0.00 | - | 2 | 5 | 21.05% |
© 2024 Yahoo. All rights reserved.