Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00100000 | 2024-09-16 3:47PM EDT | 2024-09-20 | 85.29 | 0.00 | 0.00 | 0.00 | - | 21 | 2,249 | 0.00% |
| AMZN240927C00100000 | 2024-08-28 10:54AM EDT | 2024-09-27 | 72.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241004C00100000 | 2024-09-13 3:46PM EDT | 2024-10-04 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241018C00100000 | 2024-09-16 3:47PM EDT | 2024-10-18 | 85.74 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| AMZN241115C00100000 | 2024-09-10 11:17AM EDT | 2024-11-15 | 78.85 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 0.00% |
| AMZN241220C00100000 | 2024-09-16 11:58AM EDT | 2024-12-20 | 85.83 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 0.00% |
| AMZN250117C00100000 | 2024-09-16 12:13PM EDT | 2025-01-17 | 86.05 | 0.00 | 0.00 | 0.00 | - | 11 | 10,213 | 0.00% |
| AMZN250221C00100000 | 2024-09-12 11:51AM EDT | 2025-02-21 | 87.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN250321C00100000 | 2024-09-16 2:53PM EDT | 2025-03-21 | 88.15 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| AMZN250620C00100000 | 2024-09-16 10:26AM EDT | 2025-06-20 | 89.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,024 | 0.00% |
| AMZN250815C00100000 | 2024-09-10 9:34AM EDT | 2025-08-15 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN250919C00100000 | 2024-09-06 3:25PM EDT | 2025-09-19 | 79.20 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| AMZN251219C00100000 | 2024-09-13 2:10PM EDT | 2025-12-19 | 94.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,080 | 0.00% |
| AMZN260116C00100000 | 2024-09-16 3:02PM EDT | 2026-01-16 | 92.65 | 0.00 | 0.00 | 0.00 | - | 5 | 965 | 0.00% |
| AMZN260618C00100000 | 2024-09-13 11:36AM EDT | 2026-06-18 | 97.08 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.00% |
| AMZN261218C00100000 | 2024-09-16 9:30AM EDT | 2026-12-18 | 98.55 | 0.00 | 0.00 | 0.00 | - | 3 | 680 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00100000 | 2024-09-09 1:41PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15,144 | 50.00% |
| AMZN240927P00100000 | 2024-09-03 9:31AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 2024-10-11 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN241018P00100000 | 2024-09-12 3:24PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 918 | 50.00% |
| AMZN241115P00100000 | 2024-09-16 2:25PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 836 | 25.00% |
| AMZN241220P00100000 | 2024-09-13 12:15PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 4,196 | 25.00% |
| AMZN250117P00100000 | 2024-09-16 1:24PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 30,599 | 25.00% |
| AMZN250221P00100000 | 2024-09-13 10:51AM EDT | 2025-02-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| AMZN250321P00100000 | 2024-09-13 9:36AM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 12.50% |
| AMZN250417P00100000 | 2024-08-22 3:03PM EDT | 2025-04-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| AMZN250620P00100000 | 2024-09-16 10:13AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8,579 | 12.50% |
| AMZN250815P00100000 | 2024-09-06 10:34AM EDT | 2025-08-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| AMZN250919P00100000 | 2024-09-16 3:59PM EDT | 2025-09-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,371 | 12.50% |
| AMZN251219P00100000 | 2024-09-12 10:51AM EDT | 2025-12-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 8,994 | 12.50% |
| AMZN260116P00100000 | 2024-09-13 11:43AM EDT | 2026-01-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 6,050 | 12.50% |
| AMZN260618P00100000 | 2024-09-13 11:24AM EDT | 2026-06-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,903 | 12.50% |
| AMZN261218P00100000 | 2024-09-16 9:30AM EDT | 2026-12-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,249 | 6.25% |
© 2024 Yahoo. All rights reserved.