Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00215000 | 2024-09-17 3:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN240927C00215000 | 2024-09-17 3:00PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMZN241004C00215000 | 2024-09-17 2:16PM EDT | 2024-10-04 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 36 | 0 | 12.50% |
| AMZN241011C00215000 | 2024-09-17 3:30PM EDT | 2024-10-11 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 29 | 0 | 12.50% |
| AMZN241018C00215000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | +0.04 | +21.05% | 108 | 0 | 12.50% |
| AMZN241025C00215000 | 2024-09-17 11:37AM EDT | 2024-10-25 | 0.62 | 0.00 | 0.00 | +0.21 | +51.22% | 18 | 0 | 12.50% |
| AMZN241101C00215000 | 2024-09-17 3:23PM EDT | 2024-11-01 | 1.35 | 0.00 | 0.00 | +0.19 | +16.38% | 67 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-09-17 3:58PM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | +0.23 | +12.85% | 399 | 0 | 6.25% |
| AMZN241220C00215000 | 2024-09-17 3:55PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | +0.24 | +7.97% | 135 | 0 | 6.25% |
| AMZN250117C00215000 | 2024-09-17 3:59PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | +0.40 | +10.00% | 91 | 0 | 6.25% |
| AMZN250221C00215000 | 2024-09-17 3:52PM EDT | 2025-02-21 | 6.85 | 0.00 | 0.00 | +0.53 | +8.39% | 89 | 0 | 6.25% |
| AMZN250321C00215000 | 2024-09-17 3:50PM EDT | 2025-03-21 | 7.97 | 0.00 | 0.00 | +0.65 | +8.88% | 45 | 0 | 3.13% |
| AMZN250417C00215000 | 2024-09-17 1:47PM EDT | 2025-04-17 | 8.83 | 0.00 | 0.00 | +0.44 | +5.24% | 1 | 0 | 3.13% |
| AMZN250620C00215000 | 2024-09-17 12:38PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | +1.09 | +9.99% | 90 | 0 | 3.13% |
| AMZN250815C00215000 | 2024-09-16 9:54AM EDT | 2025-08-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250919C00215000 | 2024-09-17 2:48PM EDT | 2025-09-19 | 15.88 | 0.00 | 0.00 | -0.37 | -2.28% | 61 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-09-17 3:23PM EDT | 2025-12-19 | 19.40 | 0.00 | 0.00 | +0.80 | +4.30% | 2 | 0 | 3.13% |
| AMZN260116C00215000 | 2024-09-17 10:56AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | +0.25 | +1.20% | 4 | 0 | 3.13% |
| AMZN260618C00215000 | 2024-09-12 1:29PM EDT | 2026-06-18 | 25.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218C00215000 | 2024-09-17 10:18AM EDT | 2026-12-18 | 32.75 | 0.00 | 0.00 | +2.55 | +8.44% | 1 | 0 | 1.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00215000 | 2024-09-16 10:07AM EDT | 2024-09-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241004P00215000 | 2024-08-29 12:39PM EDT | 2024-10-04 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241011P00215000 | 2024-09-06 3:39PM EDT | 2024-10-11 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00215000 | 2024-09-17 12:51PM EDT | 2024-10-18 | 28.80 | 0.00 | 0.00 | -2.61 | -8.31% | 1 | 0 | 0.00% |
| AMZN241115P00215000 | 2024-09-17 10:44AM EDT | 2024-11-15 | 26.80 | 0.00 | 0.00 | -2.05 | -7.11% | 1 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-09-17 2:49PM EDT | 2024-12-20 | 29.55 | 0.00 | 0.00 | -2.15 | -6.78% | 8 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-09-17 3:58PM EDT | 2025-01-17 | 29.90 | 0.00 | 0.00 | -1.95 | -6.12% | 121 | 0 | 0.00% |
| AMZN250221P00215000 | 2024-09-13 2:40PM EDT | 2025-02-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321P00215000 | 2024-09-17 10:43AM EDT | 2025-03-21 | 30.35 | 0.00 | 0.00 | -4.10 | -11.90% | 1 | 0 | 0.00% |
| AMZN250417P00215000 | 2024-09-13 2:41PM EDT | 2025-04-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-08-06 9:50AM EDT | 2025-06-20 | 55.98 | 40.80 | 42.15 | 0.00 | - | 11 | 484 | 37.07% |
| AMZN250919P00215000 | 2024-08-05 12:22PM EDT | 2025-09-19 | 56.00 | 43.50 | 46.25 | 0.00 | - | 100 | 0 | 37.78% |
| AMZN251219P00215000 | 2024-09-10 1:14PM EDT | 2025-12-19 | 42.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-09-11 3:41PM EDT | 2026-01-16 | 40.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260618P00215000 | 2024-09-04 1:19PM EDT | 2026-06-18 | 49.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-09-17 12:55PM EDT | 2026-12-18 | 44.25 | 0.00 | 0.00 | -1.15 | -2.53% | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.