Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:95.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 2024-09-13 | 76.10 | 81.95 | 84.45 | 0.00 | - | - | 10 | 471.78% |
| AMZN240920C00095000 | 2024-09-03 1:43PM EDT | 2024-09-20 | 81.60 | 82.30 | 83.35 | 0.00 | - | 5 | 1,936 | 244.92% |
| AMZN240927C00095000 | 2024-08-29 9:55AM EDT | 2024-09-27 | 78.30 | 83.00 | 83.50 | 0.00 | - | - | 1 | 199.51% |
| AMZN241004C00095000 | 2024-09-09 9:40AM EDT | 2024-10-04 | 80.20 | 83.10 | 83.75 | 0.00 | - | 1 | 4 | 171.61% |
| AMZN241018C00095000 | 2024-09-03 2:27PM EDT | 2024-10-18 | 82.25 | 83.25 | 84.20 | 0.00 | - | 3 | 58 | 141.16% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 2024-11-15 | 85.15 | 83.75 | 84.40 | 0.00 | - | 1 | 9 | 111.11% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 83.20 | 84.95 | 0.00 | - | 2 | 2,960 | 89.80% |
| AMZN250117C00095000 | 2024-09-04 1:37PM EDT | 2025-01-17 | 80.86 | 84.70 | 85.45 | 0.00 | - | 1 | 2,404 | 86.82% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 2025-02-21 | 81.36 | 84.45 | 87.10 | 0.00 | - | 1 | 2 | 81.14% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250620C00095000 | 2024-09-03 1:26PM EDT | 2025-06-20 | 86.50 | 87.10 | 87.95 | 0.00 | - | 1 | 505 | 68.92% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 83.00 | 87.70 | 89.20 | 0.00 | - | 50 | 60 | 66.16% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 2025-09-19 | 88.65 | 87.90 | 90.00 | 0.00 | - | 2 | 6 | 64.59% |
| AMZN251219C00095000 | 2024-09-06 10:03AM EDT | 2025-12-19 | 87.83 | 87.50 | 91.45 | 0.00 | - | 2 | 429 | 59.39% |
| AMZN260116C00095000 | 2024-09-06 3:10PM EDT | 2026-01-16 | 85.40 | 89.95 | 90.70 | 0.00 | - | 1 | 66 | 59.94% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 2026-06-18 | 80.65 | 84.30 | 88.05 | 0.00 | - | 1 | 20 | 46.92% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 2026-12-18 | 94.50 | 94.00 | 96.70 | 0.00 | - | 2 | 36 | 55.85% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00095000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 166 | 212.50% |
| AMZN240920P00095000 | 2024-09-09 12:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,334 | 118.75% |
| AMZN240927P00095000 | 2024-08-22 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 55 | 90.63% |
| AMZN241004P00095000 | 2024-08-28 1:25PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 79.69% |
| AMZN241018P00095000 | 2024-09-06 12:11PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 243 | 67.97% |
| AMZN241115P00095000 | 2024-09-11 9:48AM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 1 | 213 | 58.79% |
| AMZN241220P00095000 | 2024-09-10 12:26PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 2,055 | 53.42% |
| AMZN250117P00095000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 0.40 | 0.27 | 0.31 | 0.00 | - | 12 | 12,307 | 50.88% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 2025-02-21 | 0.45 | 0.43 | 0.48 | 0.00 | - | 1 | 45 | 48.93% |
| AMZN250321P00095000 | 2024-09-10 1:58PM EDT | 2025-03-21 | 0.50 | 0.49 | 0.54 | 0.00 | - | 1 | 1,241 | 46.14% |
| AMZN250417P00095000 | 2024-08-28 1:31PM EDT | 2025-04-17 | 0.55 | 0.51 | 0.65 | 0.00 | - | 7 | 11 | 44.68% |
| AMZN250620P00095000 | 2024-09-06 2:29PM EDT | 2025-06-20 | 0.95 | 0.74 | 0.81 | 0.00 | - | 1 | 6,190 | 40.94% |
| AMZN250815P00095000 | 2024-09-09 2:12PM EDT | 2025-08-15 | 1.00 | 0.79 | 1.22 | 0.00 | - | 2 | 4 | 40.66% |
| AMZN250919P00095000 | 2024-09-09 2:13PM EDT | 2025-09-19 | 1.20 | 0.95 | 1.30 | 0.00 | - | 4 | 118 | 39.25% |
| AMZN251219P00095000 | 2024-09-09 2:14PM EDT | 2025-12-19 | 1.70 | 1.38 | 1.76 | 0.00 | - | 2 | 10,799 | 37.70% |
| AMZN260116P00095000 | 2024-09-09 2:14PM EDT | 2026-01-16 | 1.81 | 1.66 | 1.81 | 0.00 | - | 2 | 3,222 | 36.86% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 2026-06-18 | 2.60 | 2.32 | 2.70 | 0.00 | - | 1 | 151 | 35.61% |
| AMZN261218P00095000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 3.00 | 3.10 | 4.55 | 0.00 | - | 1 | 152 | 36.55% |
© 2024 Yahoo. All rights reserved.