Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00100000 | 2024-07-26 3:18PM EDT | 2024-08-02 | 82.15 | 82.25 | 83.25 | +2.20 | +2.75% | 10 | 63 | 207.03% |
| AMZN240809C00100000 | 2024-07-26 11:39AM EDT | 2024-08-09 | 81.98 | 82.30 | 83.30 | +1.75 | +2.18% | 1 | 16 | 150.39% |
| AMZN240816C00100000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 81.95 | 82.55 | 83.35 | -0.27 | -0.33% | 5 | 395 | 131.06% |
| AMZN240823C00100000 | 2024-07-23 11:17AM EDT | 2024-08-23 | 89.72 | 82.55 | 83.75 | 0.00 | - | 30 | 31 | 121.09% |
| AMZN240830C00100000 | 2024-07-25 12:32PM EDT | 2024-08-30 | 83.81 | 82.55 | 83.95 | 0.00 | - | 1 | 3 | 111.18% |
| AMZN240920C00100000 | 2024-07-26 12:20PM EDT | 2024-09-20 | 83.38 | 83.15 | 84.00 | -0.65 | -0.77% | 3 | 2,219 | 94.36% |
| AMZN241018C00100000 | 2024-07-24 3:26PM EDT | 2024-10-18 | 82.84 | 83.60 | 84.65 | +0.09 | +0.11% | 1 | 84 | 84.30% |
| AMZN241115C00100000 | 2024-07-15 12:07PM EDT | 2024-11-15 | 95.34 | 83.15 | 85.25 | 0.00 | - | 1 | 39 | 73.76% |
| AMZN241220C00100000 | 2024-07-25 3:46PM EDT | 2024-12-20 | 84.00 | 83.95 | 85.80 | 0.00 | - | 6 | 511 | 69.86% |
| AMZN250117C00100000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 85.53 | 85.30 | 86.50 | -0.90 | -1.04% | 7 | 10,166 | 70.52% |
| AMZN250321C00100000 | 2024-07-24 12:06PM EDT | 2025-03-21 | 86.32 | 86.30 | 87.55 | 0.00 | - | 4 | 183 | 65.38% |
| AMZN250620C00100000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 88.80 | 87.25 | 89.50 | +1.70 | +1.95% | 6 | 4,013 | 60.92% |
| AMZN250919C00100000 | 2024-07-17 11:13AM EDT | 2025-09-19 | 94.58 | 87.90 | 91.15 | 0.00 | - | 2 | 92 | 57.37% |
| AMZN251219C00100000 | 2024-07-24 3:45PM EDT | 2025-12-19 | 90.02 | 90.45 | 92.55 | 0.00 | - | 1 | 5,281 | 57.05% |
| AMZN260116C00100000 | 2024-07-26 1:20PM EDT | 2026-01-16 | 92.40 | 90.55 | 93.70 | +1.85 | +2.04% | 1 | 991 | 57.04% |
| AMZN260618C00100000 | 2024-07-25 2:48PM EDT | 2026-06-18 | 94.37 | 92.50 | 96.05 | +0.47 | +0.50% | 2 | 963 | 54.71% |
| AMZN261218C00100000 | 2024-07-26 2:29PM EDT | 2026-12-18 | 96.85 | 95.60 | 98.50 | +1.23 | +1.29% | 72 | 503 | 53.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00100000 | 2024-07-22 10:53AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5 | 137.50% |
| AMZN240809P00100000 | 2024-07-25 10:55AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 108.59% |
| AMZN240816P00100000 | 2024-07-26 10:23AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.22 | 0.00 | - | 5 | 877 | 107.42% |
| AMZN240823P00100000 | 2024-07-25 9:49AM EDT | 2024-08-23 | 0.02 | - | 0.08 | 0.00 | - | - | - | 89.06% |
| AMZN240830P00100000 | 2024-07-16 11:11AM EDT | 2024-08-30 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 73.83% |
| AMZN240920P00100000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 11 | 13,547 | 61.91% |
| AMZN241018P00100000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.16 | -0.02 | -14.29% | 7 | 513 | 55.18% |
| AMZN241115P00100000 | 2024-07-26 2:34PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.28 | -0.01 | -3.70% | 2 | 243 | 52.05% |
| AMZN241220P00100000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 0.37 | 0.36 | 0.40 | +0.01 | +2.78% | 6 | 1,192 | 48.61% |
| AMZN250117P00100000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 0.50 | 0.48 | 0.51 | +0.02 | +4.17% | 73 | 30,980 | 46.39% |
| AMZN250221P00100000 | 2024-07-26 3:35PM EDT | 2025-02-21 | 0.59 | 0.16 | 1.18 | -0.08 | -11.94% | 3 | - | 49.71% |
| AMZN250321P00100000 | 2024-07-24 1:07PM EDT | 2025-03-21 | 0.64 | 0.69 | 0.72 | 0.00 | - | 2 | 474 | 42.33% |
| AMZN250620P00100000 | 2024-07-26 11:20AM EDT | 2025-06-20 | 1.04 | 1.00 | 1.05 | -0.04 | -3.70% | 12 | 8,488 | 38.76% |
| AMZN250919P00100000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 1.57 | 1.43 | 1.48 | +0.09 | +6.08% | 1 | 1,224 | 36.93% |
| AMZN251219P00100000 | 2024-07-26 3:05PM EDT | 2025-12-19 | 1.96 | 1.92 | 1.99 | -0.22 | -10.09% | 1 | 8,970 | 35.88% |
| AMZN260116P00100000 | 2024-07-26 3:37PM EDT | 2026-01-16 | 2.07 | 1.93 | 2.15 | -0.03 | -1.43% | 4 | 6,277 | 35.60% |
| AMZN260618P00100000 | 2024-07-25 3:21PM EDT | 2026-06-18 | 2.87 | 2.65 | 3.00 | -0.11 | -3.69% | 2 | 1,916 | 34.27% |
| AMZN261218P00100000 | 2024-07-26 3:41PM EDT | 2026-12-18 | 3.60 | 3.10 | 4.15 | -0.15 | -4.00% | 3 | 984 | 33.46% |
© 2024 Yahoo. All rights reserved.