Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00125000 | 2024-10-14 1:29PM EDT | 2024-10-18 | 63.42 | 62.50 | 62.85 | +0.94 | +1.50% | 11 | 194 | 175.78% |
| AMZN241025C00125000 | 2024-09-20 10:30AM EDT | 2024-10-25 | 65.16 | 62.45 | 63.20 | 0.00 | - | 2 | 0 | 118.36% |
| AMZN241101C00125000 | 2024-09-20 11:27AM EDT | 2024-11-01 | 63.88 | 62.70 | 63.20 | 0.00 | - | 6 | 0 | 98.29% |
| AMZN241108C00125000 | 2024-10-07 10:54AM EDT | 2024-11-08 | 57.60 | 62.65 | 63.40 | 0.00 | - | - | 3 | 85.94% |
| AMZN241115C00125000 | 2024-10-14 1:29PM EDT | 2024-11-15 | 63.92 | 62.90 | 63.45 | +6.92 | +12.14% | 11 | 641 | 79.88% |
| AMZN241220C00125000 | 2024-10-04 3:32PM EDT | 2024-12-20 | 62.50 | 63.90 | 64.25 | 0.00 | - | 2 | 426 | 66.77% |
| AMZN250117C00125000 | 2024-10-14 1:33PM EDT | 2025-01-17 | 65.28 | 64.60 | 65.00 | -0.75 | -1.14% | 3 | 8,664 | 61.91% |
| AMZN250221C00125000 | 2024-10-09 9:59AM EDT | 2025-02-21 | 61.05 | 65.45 | 65.85 | 0.00 | - | 1 | 30 | 57.95% |
| AMZN250321C00125000 | 2024-10-07 3:24PM EDT | 2025-03-21 | 60.40 | 66.10 | 66.50 | 0.00 | - | 46 | 405 | 55.70% |
| AMZN250417C00125000 | 2024-10-10 9:31AM EDT | 2025-04-17 | 66.72 | 66.60 | 67.10 | 0.00 | - | 3 | 5 | 53.78% |
| AMZN250620C00125000 | 2024-10-11 3:13PM EDT | 2025-06-20 | 70.35 | 68.10 | 68.60 | 0.00 | - | 51 | 0 | 51.39% |
| AMZN250815C00125000 | 2024-10-04 11:57AM EDT | 2025-08-15 | 67.25 | 69.50 | 70.00 | 0.00 | - | 1 | 10 | 50.34% |
| AMZN250919C00125000 | 2024-10-11 10:43AM EDT | 2025-09-19 | 72.44 | 70.25 | 71.25 | 0.00 | - | 1 | 232 | 50.20% |
| AMZN251219C00125000 | 2024-10-14 1:37PM EDT | 2025-12-19 | 73.40 | 72.45 | 73.25 | +0.91 | +1.26% | 2 | 861 | 49.91% |
| AMZN260116C00125000 | 2024-10-14 3:54PM EDT | 2026-01-16 | 73.80 | 72.95 | 73.85 | +2.97 | +4.19% | 1 | 901 | 49.55% |
| AMZN260618C00125000 | 2024-10-01 11:42AM EDT | 2026-06-18 | 74.10 | 75.10 | 78.25 | 0.00 | - | 1 | 92 | 50.22% |
| AMZN261218C00125000 | 2024-10-11 3:39PM EDT | 2026-12-18 | 82.05 | 78.90 | 82.05 | 0.00 | - | 1 | 259 | 49.38% |
| AMZN270115C00125000 | 2024-10-14 2:57PM EDT | 2027-01-15 | 81.80 | 80.35 | 82.90 | +2.78 | +3.52% | 2 | 29 | 49.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00125000 | 2024-10-04 3:29PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 929 | 1,631 | 125.00% |
| AMZN241025P00125000 | 2024-10-11 9:42AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 79.69% |
| AMZN241101P00125000 | 2024-10-14 10:03AM EDT | 2024-11-01 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 12 | 67.97% |
| AMZN241108P00125000 | 2024-10-14 10:57AM EDT | 2024-11-08 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1 | 27 | 61.33% |
| AMZN241115P00125000 | 2024-10-14 2:08PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 1,839 | 56.64% |
| AMZN241122P00125000 | 2024-10-04 1:44PM EDT | 2024-11-22 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 0 | 53.32% |
| AMZN241129P00125000 | 2024-10-10 3:14PM EDT | 2024-11-29 | 0.06 | 0.10 | 0.17 | 0.00 | - | - | 1 | 51.86% |
| AMZN241220P00125000 | 2024-10-14 2:30PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 2 | 0 | 46.39% |
| AMZN250117P00125000 | 2024-10-14 10:40AM EDT | 2025-01-17 | 0.38 | 0.38 | 0.41 | -0.04 | -9.52% | 24 | 21,318 | 42.80% |
| AMZN250221P00125000 | 2024-10-14 3:59PM EDT | 2025-02-21 | 0.66 | 0.66 | 0.71 | -0.13 | -16.46% | 1 | 697 | 40.50% |
| AMZN250321P00125000 | 2024-10-14 3:57PM EDT | 2025-03-21 | 0.83 | 0.83 | 0.86 | -0.05 | -5.68% | 6 | 2,346 | 38.21% |
| AMZN250417P00125000 | 2024-10-11 12:20PM EDT | 2025-04-17 | 0.98 | 0.89 | 1.02 | 0.00 | - | 6 | 48 | 36.61% |
| AMZN250620P00125000 | 2024-10-14 1:53PM EDT | 2025-06-20 | 1.48 | 1.49 | 1.55 | -0.04 | -2.63% | 575 | 12,392 | 34.74% |
| AMZN250815P00125000 | 2024-09-25 12:31PM EDT | 2025-08-15 | 2.00 | 1.97 | 2.21 | 0.00 | - | 2 | 634 | 34.36% |
| AMZN250919P00125000 | 2024-10-11 10:15AM EDT | 2025-09-19 | 2.36 | 2.32 | 2.41 | 0.00 | - | 2 | 918 | 33.33% |
| AMZN251219P00125000 | 2024-10-14 3:13PM EDT | 2025-12-19 | 3.30 | 3.25 | 3.40 | 0.00 | - | 770 | 1,556 | 32.71% |
| AMZN260116P00125000 | 2024-10-14 12:08PM EDT | 2026-01-16 | 3.48 | 3.45 | 3.60 | -0.02 | -0.57% | 11 | 2,797 | 32.26% |
| AMZN260618P00125000 | 2024-10-03 2:44PM EDT | 2026-06-18 | 5.85 | 4.75 | 5.20 | 0.00 | - | 251 | 1,764 | 31.53% |
| AMZN261218P00125000 | 2024-10-08 3:50PM EDT | 2026-12-18 | 6.36 | 6.30 | 6.60 | -0.01 | -0.16% | 3 | 1,725 | 30.17% |
| AMZN270115P00125000 | 2024-10-08 9:31AM EDT | 2027-01-15 | 6.50 | 6.45 | 6.80 | -1.03 | -13.68% | 3 | 128 | 29.99% |
© 2024 Yahoo. All rights reserved.