Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00210000 | 2024-10-09 2:59PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,066 | 59.38% |
| AMZN241018C00210000 | 2024-10-09 3:53PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 337 | 12,358 | 32.03% |
| AMZN241025C00210000 | 2024-10-09 3:53PM EDT | 2024-10-25 | 0.18 | 0.17 | 0.20 | 0.00 | - | 872 | 2,510 | 33.50% |
| AMZN241101C00210000 | 2024-10-09 3:58PM EDT | 2024-11-01 | 0.85 | 0.80 | 0.84 | +0.15 | +21.43% | 1,826 | 2,330 | 38.23% |
| AMZN241108C00210000 | 2024-10-09 3:59PM EDT | 2024-11-08 | 1.25 | 1.19 | 1.25 | +0.20 | +19.05% | 203 | 593 | 37.39% |
| AMZN241115C00210000 | 2024-10-09 3:51PM EDT | 2024-11-15 | 1.50 | 1.46 | 1.50 | +0.19 | +14.50% | 1,798 | 12,809 | 35.58% |
| AMZN241122C00210000 | 2024-10-09 3:22PM EDT | 2024-11-22 | 1.79 | 1.72 | 1.79 | +0.24 | +15.48% | 115 | 130 | 34.53% |
| AMZN241220C00210000 | 2024-10-09 3:49PM EDT | 2024-12-20 | 2.93 | 2.86 | 2.94 | +0.33 | +12.69% | 592 | 18,170 | 32.23% |
| AMZN250117C00210000 | 2024-10-09 3:59PM EDT | 2025-01-17 | 4.09 | 4.00 | 4.15 | +0.41 | +11.14% | 422 | 20,920 | 31.46% |
| AMZN250221C00210000 | 2024-10-09 2:57PM EDT | 2025-02-21 | 6.60 | 6.50 | 6.60 | +0.66 | +11.11% | 41 | 1,381 | 33.58% |
| AMZN250321C00210000 | 2024-10-09 3:33PM EDT | 2025-03-21 | 7.85 | 7.60 | 7.70 | +0.85 | +12.14% | 163 | 2,727 | 33.07% |
| AMZN250417C00210000 | 2024-10-09 1:21PM EDT | 2025-04-17 | 8.70 | 8.70 | 8.85 | +0.70 | +8.75% | 2 | 625 | 33.00% |
| AMZN250620C00210000 | 2024-10-09 3:17PM EDT | 2025-06-20 | 12.02 | 11.95 | 12.10 | +1.02 | +9.27% | 6 | 5,635 | 34.15% |
| AMZN250815C00210000 | 2024-10-07 11:17AM EDT | 2025-08-15 | 13.70 | 14.65 | 14.95 | 0.00 | - | 5 | 931 | 35.24% |
| AMZN250919C00210000 | 2024-10-09 2:32PM EDT | 2025-09-19 | 16.00 | 15.85 | 16.05 | +1.50 | +10.34% | 16 | 1,680 | 34.97% |
| AMZN251219C00210000 | 2024-10-07 10:37AM EDT | 2025-12-19 | 18.48 | 19.50 | 19.75 | 0.00 | - | 2 | 1,389 | 35.75% |
| AMZN260116C00210000 | 2024-10-09 3:25PM EDT | 2026-01-16 | 20.70 | 20.35 | 20.65 | +1.30 | +6.70% | 8 | 1,356 | 35.75% |
| AMZN260618C00210000 | 2024-10-07 11:13AM EDT | 2026-06-18 | 24.80 | 25.70 | 26.50 | 0.00 | - | 1 | 521 | 37.10% |
| AMZN261218C00210000 | 2024-10-09 1:24PM EDT | 2026-12-18 | 32.50 | 31.70 | 33.25 | +1.91 | +6.24% | 3 | 1,633 | 38.75% |
| AMZN270115C00210000 | 2024-10-08 3:13PM EDT | 2027-01-15 | 31.11 | 32.55 | 33.65 | 0.00 | - | 72 | 72 | 38.45% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00210000 | 2024-10-09 9:33AM EDT | 2024-10-11 | 27.63 | 24.20 | 24.90 | -1.19 | -4.13% | 1 | 29 | 80.08% |
| AMZN241018P00210000 | 2024-10-04 12:51PM EDT | 2024-10-18 | 24.11 | 24.55 | 25.05 | 0.00 | - | 2 | 1 | 45.46% |
| AMZN241025P00210000 | 2024-10-09 11:43AM EDT | 2024-10-25 | 25.70 | 24.45 | 25.90 | -1.30 | -4.81% | 11 | 2 | 48.98% |
| AMZN241101P00210000 | 2024-10-09 2:46PM EDT | 2024-11-01 | 24.89 | 24.20 | 25.75 | -2.84 | -10.24% | 1 | 125 | 39.19% |
| AMZN241108P00210000 | 2024-10-09 10:57AM EDT | 2024-11-08 | 26.41 | 24.90 | 25.80 | +0.16 | +0.61% | 20 | 1 | 34.80% |
| AMZN241115P00210000 | 2024-10-09 3:08PM EDT | 2024-11-15 | 25.50 | 25.35 | 25.75 | -2.64 | -9.38% | 5 | 496 | 30.90% |
| AMZN241220P00210000 | 2024-10-08 10:46AM EDT | 2024-12-20 | 28.47 | 25.90 | 26.40 | 0.00 | - | 1 | 610 | 25.90% |
| AMZN250117P00210000 | 2024-10-04 2:13PM EDT | 2025-01-17 | 26.85 | 26.70 | 26.95 | -0.79 | -2.86% | 2 | 2,028 | 24.28% |
| AMZN250221P00210000 | 2024-10-07 3:22PM EDT | 2025-02-21 | 31.90 | 28.10 | 28.40 | 0.00 | - | 6 | 101 | 25.44% |
| AMZN250321P00210000 | 2024-10-08 1:12PM EDT | 2025-03-21 | 31.90 | 28.70 | 29.25 | 0.00 | - | 2 | 260 | 25.35% |
| AMZN250417P00210000 | 2024-10-07 12:50PM EDT | 2025-04-17 | 32.60 | 27.45 | 29.55 | 0.00 | - | 1 | 32 | 24.18% |
| AMZN250620P00210000 | 2024-10-09 10:30AM EDT | 2025-06-20 | 32.30 | 30.45 | 31.85 | -1.20 | -3.58% | 2 | 1,025 | 25.28% |
| AMZN250815P00210000 | 2024-10-09 9:33AM EDT | 2025-08-15 | 34.63 | 32.35 | 32.80 | +0.18 | +0.52% | 1 | 58 | 24.45% |
| AMZN250919P00210000 | 2024-10-02 11:58AM EDT | 2025-09-19 | 35.00 | 32.95 | 33.45 | +1.95 | +5.90% | 31 | 752 | 24.17% |
| AMZN251219P00210000 | 2024-10-02 11:59AM EDT | 2025-12-19 | 35.00 | 34.55 | 35.40 | 0.00 | - | 2 | 88 | 24.10% |
| AMZN260116P00210000 | 2024-10-09 1:21PM EDT | 2026-01-16 | 35.55 | 34.90 | 35.70 | -2.30 | -6.08% | 4 | 360 | 23.74% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 2026-06-18 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 33.25% |
| AMZN261218P00210000 | 2024-09-19 9:30AM EDT | 2026-12-18 | 39.85 | 39.65 | 41.25 | 0.00 | - | 4 | 259 | 23.35% |
| AMZN270115P00210000 | 2024-10-04 3:05PM EDT | 2027-01-15 | 41.29 | 39.70 | 41.55 | 0.00 | - | 7 | 26 | 23.22% |
© 2024 Yahoo. All rights reserved.