Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00270000 | 2024-09-05 2:17PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 98.44% |
| AMZN241018C00270000 | 2024-09-13 1:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,481 | 43.36% |
| AMZN241115C00270000 | 2024-09-13 9:42AM EDT | 2024-11-15 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 1 | 733 | 37.99% |
| AMZN241220C00270000 | 2024-09-13 1:08PM EDT | 2024-12-20 | 0.21 | 0.18 | 0.21 | 0.00 | - | 54 | 2,490 | 33.40% |
| AMZN250117C00270000 | 2024-09-13 3:05PM EDT | 2025-01-17 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 32 | 2,692 | 31.71% |
| AMZN250221C00270000 | 2024-09-13 3:06PM EDT | 2025-02-21 | 0.79 | 0.75 | 0.79 | -0.01 | -1.25% | 66 | 212 | 32.24% |
| AMZN250321C00270000 | 2024-09-13 11:07AM EDT | 2025-03-21 | 1.07 | 1.00 | 1.06 | +0.02 | +1.90% | 2 | 487 | 31.49% |
| AMZN250620C00270000 | 2024-09-13 11:13AM EDT | 2025-06-20 | 2.65 | 2.46 | 2.57 | +0.01 | +0.38% | 1 | 2,768 | 31.63% |
| AMZN250919C00270000 | 2024-09-12 1:55PM EDT | 2025-09-19 | 4.55 | 4.45 | 4.80 | 0.00 | - | 1 | 558 | 32.76% |
| AMZN251219C00270000 | 2024-09-10 12:42PM EDT | 2025-12-19 | 7.12 | 6.55 | 6.95 | +1.52 | +27.14% | 8 | 851 | 33.13% |
| AMZN260116C00270000 | 2024-09-13 1:09PM EDT | 2026-01-16 | 7.55 | 7.25 | 7.45 | -0.05 | -0.66% | 19 | 1,290 | 32.97% |
| AMZN260618C00270000 | 2024-09-11 12:15PM EDT | 2026-06-18 | 9.70 | 11.30 | 11.80 | 0.00 | - | 6 | 2,040 | 34.32% |
| AMZN261218C00270000 | 2024-09-13 1:22PM EDT | 2026-12-18 | 16.45 | 16.10 | 16.80 | -0.37 | -2.20% | 9 | 825 | 35.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 2024-09-20 | 69.95 | 103.90 | 105.45 | 0.00 | - | 2 | 0 | 507.81% |
| AMZN241018P00270000 | 2024-08-29 2:43PM EDT | 2024-10-18 | 98.15 | 83.25 | 83.80 | 0.00 | - | - | 0 | 59.81% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 2024-11-15 | 86.38 | 89.65 | 90.20 | 0.00 | - | 2 | 0 | 88.55% |
| AMZN250117P00270000 | 2024-08-05 1:26PM EDT | 2025-01-17 | 108.85 | 96.15 | 97.20 | 0.00 | - | 1 | 0 | 81.76% |
| AMZN250620P00270000 | 2024-08-19 10:35AM EDT | 2025-06-20 | 93.30 | 81.85 | 85.00 | 0.00 | - | 1 | 0 | 27.84% |
| AMZN260116P00270000 | 2024-07-09 1:36PM EDT | 2026-01-16 | 72.21 | 102.45 | 105.65 | 0.00 | - | 5 | 0 | 50.67% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 18.13% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 2026-12-18 | 86.10 | 83.40 | 87.25 | 0.00 | - | 2 | 2 | 20.44% |
© 2024 Yahoo. All rights reserved.