Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00115000 | 2024-09-18 3:09PM EDT | 2024-09-20 | 71.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240927C00115000 | 2024-09-17 1:50PM EDT | 2024-09-27 | 72.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241011C00115000 | 2024-09-12 1:08PM EDT | 2024-10-11 | 71.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018C00115000 | 2024-09-18 3:09PM EDT | 2024-10-18 | 72.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241025C00115000 | 2024-09-11 9:43AM EDT | 2024-10-25 | 64.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241115C00115000 | 2024-09-12 3:33PM EDT | 2024-11-15 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00115000 | 2024-09-18 2:50PM EDT | 2024-12-20 | 74.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00115000 | 2024-09-17 3:48PM EDT | 2025-01-17 | 74.46 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 2025-02-21 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00115000 | 2024-09-18 11:48AM EDT | 2025-03-21 | 74.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620C00115000 | 2024-09-11 3:50PM EDT | 2025-06-20 | 74.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 2025-08-15 | 79.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00115000 | 2024-09-18 9:45AM EDT | 2025-09-19 | 78.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00115000 | 2024-09-17 10:03AM EDT | 2025-12-19 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00115000 | 2024-09-12 1:54PM EDT | 2026-01-16 | 80.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618C00115000 | 2024-09-17 10:11AM EDT | 2026-06-18 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00115000 | 2024-09-05 10:53AM EDT | 2026-12-18 | 79.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00115000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMZN240927P00115000 | 2024-09-13 10:06AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMZN241004P00115000 | 2024-09-12 2:41PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241011P00115000 | 2024-09-13 3:44PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN241018P00115000 | 2024-09-18 2:05PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN241115P00115000 | 2024-09-18 1:38PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN241220P00115000 | 2024-09-18 2:52PM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN250117P00115000 | 2024-09-18 1:54PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250221P00115000 | 2024-09-18 9:42AM EDT | 2025-02-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMZN250321P00115000 | 2024-09-18 9:37AM EDT | 2025-03-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250417P00115000 | 2024-09-12 10:24AM EDT | 2025-04-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMZN250620P00115000 | 2024-09-17 1:03PM EDT | 2025-06-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250815P00115000 | 2024-09-18 9:35AM EDT | 2025-08-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00115000 | 2024-09-18 10:29AM EDT | 2025-09-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00115000 | 2024-09-18 2:21PM EDT | 2025-12-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN260116P00115000 | 2024-09-18 3:10PM EDT | 2026-01-16 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260618P00115000 | 2024-09-18 11:08AM EDT | 2026-06-18 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN261218P00115000 | 2024-09-18 3:01PM EDT | 2026-12-18 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.