Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00240000 | 2024-09-13 2:04PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,512 | 68.75% |
| AMZN240927C00240000 | 2024-09-12 1:09PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 2,314 | 51.17% |
| AMZN241004C00240000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 2 | 42.58% |
| AMZN241018C00240000 | 2024-09-13 10:25AM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 175 | 6,574 | 33.40% |
| AMZN241115C00240000 | 2024-09-13 12:51PM EDT | 2024-11-15 | 0.40 | 0.36 | 0.39 | -0.03 | -6.98% | 12 | 1,188 | 33.79% |
| AMZN241220C00240000 | 2024-09-13 11:23AM EDT | 2024-12-20 | 0.86 | 0.80 | 0.84 | -0.03 | -3.37% | 16 | 5,343 | 31.28% |
| AMZN250117C00240000 | 2024-09-13 2:56PM EDT | 2025-01-17 | 1.30 | 1.23 | 1.27 | -0.03 | -2.26% | 75 | 5,909 | 30.23% |
| AMZN250221C00240000 | 2024-09-13 2:17PM EDT | 2025-02-21 | 2.63 | 2.46 | 2.55 | +1.08 | +69.68% | 11 | 579 | 32.08% |
| AMZN250321C00240000 | 2024-09-13 2:42PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 11 | 1,524 | 31.68% |
| AMZN250417C00240000 | 2024-09-13 2:01PM EDT | 2025-04-17 | 3.95 | 3.70 | 3.90 | -0.10 | -2.47% | 2 | 14 | 31.56% |
| AMZN250620C00240000 | 2024-09-13 11:09AM EDT | 2025-06-20 | 6.20 | 5.90 | 6.10 | +0.20 | +3.33% | 5 | 2,282 | 32.48% |
| AMZN250815C00240000 | 2024-09-13 1:25PM EDT | 2025-08-15 | 8.33 | 7.65 | 8.30 | -0.19 | -2.23% | 1 | 18 | 33.54% |
| AMZN250919C00240000 | 2024-09-13 1:11PM EDT | 2025-09-19 | 9.45 | 8.95 | 9.15 | +0.43 | +4.77% | 3 | 606 | 33.27% |
| AMZN251219C00240000 | 2024-09-12 3:09PM EDT | 2025-12-19 | 12.58 | 11.95 | 12.30 | 0.00 | - | 4 | 597 | 34.13% |
| AMZN260116C00240000 | 2024-09-13 2:30PM EDT | 2026-01-16 | 13.20 | 12.65 | 13.10 | +1.95 | +17.33% | 2 | 771 | 34.17% |
| AMZN260618C00240000 | 2024-09-06 2:06PM EDT | 2026-06-18 | 13.49 | 17.25 | 18.80 | 0.00 | - | 13 | 567 | 35.99% |
| AMZN261218C00240000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 23.90 | 23.30 | 24.05 | -0.21 | -0.87% | 11 | 1,574 | 36.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 62.47 | 53.30 | 54.15 | 0.00 | - | 2 | 0 | 106.93% |
| AMZN240927P00240000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 64.26 | 53.25 | 53.75 | 0.00 | - | - | 0 | 70.22% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 2024-10-18 | 51.66 | 63.55 | 64.15 | 0.00 | - | 5 | 0 | 117.53% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 2024-11-15 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 82.70% |
| AMZN241220P00240000 | 2024-09-12 3:43PM EDT | 2024-12-20 | 52.85 | 53.15 | 53.90 | 0.00 | - | 2 | 0 | 27.00% |
| AMZN250117P00240000 | 2024-09-13 12:34PM EDT | 2025-01-17 | 53.15 | 53.15 | 53.95 | -0.40 | -0.75% | 4 | 9 | 24.29% |
| AMZN250321P00240000 | 2024-09-03 11:49AM EDT | 2025-03-21 | 64.15 | 53.20 | 55.50 | 0.00 | - | 2 | 0 | 27.64% |
| AMZN250620P00240000 | 2024-08-13 11:16AM EDT | 2025-06-20 | 72.18 | 53.05 | 55.70 | 0.00 | - | 10 | 0 | 23.29% |
| AMZN250815P00240000 | 2024-09-09 12:46PM EDT | 2025-08-15 | 64.85 | 53.25 | 55.80 | 0.00 | - | 32 | 32 | 21.52% |
| AMZN250919P00240000 | 2024-08-01 11:07AM EDT | 2025-09-19 | 55.75 | 60.10 | 62.70 | 0.00 | - | 12 | 0 | 33.38% |
| AMZN251219P00240000 | 2024-09-06 1:29PM EDT | 2025-12-19 | 68.60 | 56.35 | 58.60 | 0.00 | - | 34 | 108 | 23.65% |
| AMZN260116P00240000 | 2024-09-13 12:12PM EDT | 2026-01-16 | 56.50 | 55.05 | 58.05 | -1.30 | -2.25% | 3 | 247 | 22.06% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 2026-06-18 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 26.88% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 2026-12-18 | 63.37 | 59.50 | 63.35 | 0.00 | - | 275 | 289 | 23.04% |
© 2024 Yahoo. All rights reserved.