Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004C00105000 | 2024-09-09 11:49AM EDT | 2024-10-04 | 70.10 | 85.60 | 87.35 | 0.00 | - | 1 | 1 | 174.22% |
| AMZN241018C00105000 | 2024-09-19 10:58AM EDT | 2024-10-18 | 84.88 | 85.75 | 87.95 | 0.00 | - | 20 | 66 | 102.73% |
| AMZN241025C00105000 | 2024-09-13 9:30AM EDT | 2024-10-25 | 82.56 | 86.55 | 89.05 | 0.00 | - | - | 1 | 120.90% |
| AMZN241115C00105000 | 2024-09-19 9:30AM EDT | 2024-11-15 | 85.87 | 85.60 | 88.45 | 0.00 | - | 1 | 24 | 78.81% |
| AMZN241220C00105000 | 2024-09-18 3:34PM EDT | 2024-12-20 | 84.05 | 86.50 | 89.10 | 0.00 | - | 2 | 1,314 | 74.95% |
| AMZN250117C00105000 | 2024-09-20 11:01AM EDT | 2025-01-17 | 85.10 | 87.75 | 89.65 | +0.73 | +0.87% | 2 | 2,137 | 74.38% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 2025-02-21 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250321C00105000 | 2024-09-20 9:59AM EDT | 2025-03-21 | 86.70 | 88.15 | 90.15 | +14.73 | +20.47% | 3 | 36 | 63.12% |
| AMZN250620C00105000 | 2024-09-17 3:30PM EDT | 2025-06-20 | 86.55 | 89.10 | 92.15 | 0.00 | - | 5 | 448 | 58.44% |
| AMZN250815C00105000 | 2024-09-16 10:36AM EDT | 2025-08-15 | 84.75 | 89.85 | 92.55 | 0.00 | - | 3 | 10 | 55.42% |
| AMZN250919C00105000 | 2024-08-15 9:58AM EDT | 2025-09-19 | 78.70 | 86.40 | 89.05 | 0.00 | - | 1 | 19 | 44.17% |
| AMZN251219C00105000 | 2024-09-20 12:12PM EDT | 2025-12-19 | 91.10 | 91.80 | 95.45 | -1.90 | -2.04% | 40 | 1,675 | 54.16% |
| AMZN260116C00105000 | 2024-09-20 2:53PM EDT | 2026-01-16 | 92.32 | 92.25 | 95.80 | +8.67 | +10.36% | 7 | 298 | 53.61% |
| AMZN260618C00105000 | 2024-09-19 9:56AM EDT | 2026-06-18 | 95.00 | 94.45 | 98.15 | 0.00 | - | 1 | 85 | 51.65% |
| AMZN261218C00105000 | 2024-09-04 11:26AM EDT | 2026-12-18 | 84.88 | 97.25 | 100.25 | 0.00 | - | 1 | 198 | 52.50% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240927P00105000 | 2024-09-09 10:58AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 167.97% |
| AMZN241018P00105000 | 2024-09-13 2:12PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,691 | 74.22% |
| AMZN241115P00105000 | 2024-09-19 2:54PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 1,053 | 60.55% |
| AMZN241220P00105000 | 2024-09-19 3:50PM EDT | 2024-12-20 | 0.16 | 0.11 | 0.16 | -0.01 | -5.88% | 3 | 996 | 52.34% |
| AMZN250117P00105000 | 2024-09-19 2:42PM EDT | 2025-01-17 | 0.27 | 0.22 | 0.25 | 0.00 | - | 213 | 29,084 | 49.85% |
| AMZN250221P00105000 | 2024-09-18 1:52PM EDT | 2025-02-21 | 0.52 | 0.38 | 0.43 | 0.00 | - | 1 | 29 | 47.66% |
| AMZN250321P00105000 | 2024-09-18 12:58PM EDT | 2025-03-21 | 0.58 | 0.44 | 0.49 | 0.00 | - | 1,000 | 1,164 | 44.80% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 2025-04-17 | 0.67 | 0.45 | 0.57 | 0.00 | - | 1 | 2 | 42.92% |
| AMZN250620P00105000 | 2024-09-20 1:04PM EDT | 2025-06-20 | 0.74 | 0.66 | 0.76 | -0.05 | -6.33% | 3 | 4,168 | 39.55% |
| AMZN250815P00105000 | 2024-09-19 1:04PM EDT | 2025-08-15 | 1.00 | 0.63 | 1.11 | 0.00 | - | 1 | 55 | 38.81% |
| AMZN250919P00105000 | 2024-09-20 3:45PM EDT | 2025-09-19 | 1.23 | 0.96 | 1.21 | -0.16 | -11.51% | 2 | 98 | 37.56% |
| AMZN251219P00105000 | 2024-09-18 12:31PM EDT | 2025-12-19 | 1.68 | 1.53 | 1.73 | -0.22 | -11.58% | 1 | 2,620 | 36.35% |
| AMZN260116P00105000 | 2024-09-20 9:50AM EDT | 2026-01-16 | 1.76 | 1.62 | 1.82 | -0.30 | -14.56% | 14 | 2,173 | 35.69% |
| AMZN260618P00105000 | 2024-09-19 11:47AM EDT | 2026-06-18 | 2.70 | 2.36 | 2.75 | 0.00 | - | 5 | 1,203 | 34.46% |
| AMZN261218P00105000 | 2024-09-17 12:53PM EDT | 2026-12-18 | 3.97 | 3.35 | 3.75 | 0.00 | - | 10 | 1,442 | 33.08% |
© 2024 Yahoo. All rights reserved.