Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00130000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 59.20 | 58.70 | 59.10 | +2.28 | +4.01% | 2 | 1,753 | 114.84% |
| AMZN241025C00130000 | 2024-10-11 10:34AM EDT | 2024-10-25 | 59.96 | 58.70 | 59.45 | +3.02 | +5.30% | 40 | 48 | 95.70% |
| AMZN241101C00130000 | 2024-10-09 3:09PM EDT | 2024-11-01 | 55.65 | 58.30 | 60.15 | 0.00 | - | 20 | 9 | 84.42% |
| AMZN241108C00130000 | 2024-10-11 10:32AM EDT | 2024-11-08 | 60.39 | 58.25 | 60.70 | +7.89 | +15.03% | 10 | 12 | 79.93% |
| AMZN241115C00130000 | 2024-10-09 2:18PM EDT | 2024-11-15 | 56.00 | 59.10 | 59.85 | 0.00 | - | 1 | 567 | 71.48% |
| AMZN241220C00130000 | 2024-10-10 3:27PM EDT | 2024-12-20 | 58.42 | 59.90 | 60.80 | 0.00 | - | 2 | 452 | 60.94% |
| AMZN250117C00130000 | 2024-10-11 12:30PM EDT | 2025-01-17 | 61.30 | 60.75 | 61.40 | +1.85 | +3.11% | 122 | 14,309 | 56.96% |
| AMZN250221C00130000 | 2024-10-09 11:56AM EDT | 2025-02-21 | 58.55 | 60.65 | 63.75 | 0.00 | - | 12 | 114 | 55.03% |
| AMZN250321C00130000 | 2024-10-11 1:27PM EDT | 2025-03-21 | 63.25 | 61.95 | 63.60 | +2.77 | +4.58% | 20 | 430 | 52.58% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 2025-04-17 | 57.35 | 62.10 | 65.35 | 0.00 | - | 7 | 34 | 52.31% |
| AMZN250620C00130000 | 2024-10-11 12:09PM EDT | 2025-06-20 | 65.25 | 64.60 | 65.45 | +2.00 | +3.16% | 120 | 2,550 | 50.45% |
| AMZN250815C00130000 | 2024-10-10 12:05PM EDT | 2025-08-15 | 64.98 | 66.25 | 67.35 | 0.00 | - | 1 | 26 | 50.48% |
| AMZN250919C00130000 | 2024-10-10 11:44AM EDT | 2025-09-19 | 65.20 | 66.70 | 67.90 | 0.00 | - | 1 | 324 | 49.12% |
| AMZN251219C00130000 | 2024-10-10 1:00PM EDT | 2025-12-19 | 68.45 | 69.40 | 70.30 | 0.00 | - | 10 | 1,336 | 48.45% |
| AMZN260116C00130000 | 2024-10-11 11:44AM EDT | 2026-01-16 | 70.45 | 69.95 | 70.95 | +1.85 | +2.70% | 2 | 2,493 | 48.18% |
| AMZN260618C00130000 | 2024-10-11 2:47PM EDT | 2026-06-18 | 74.50 | 73.20 | 75.10 | +5.00 | +7.19% | 1 | 274 | 48.31% |
| AMZN261218C00130000 | 2024-10-10 12:22PM EDT | 2026-12-18 | 75.90 | 76.20 | 79.85 | 0.00 | - | 2 | 227 | 48.75% |
| AMZN270115C00130000 | 2024-10-09 10:54AM EDT | 2027-01-15 | 74.30 | 77.85 | 79.85 | 0.00 | - | 3 | 6 | 47.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00130000 | 2024-10-11 2:57PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,874 | 87.50% |
| AMZN241025P00130000 | 2024-10-11 12:55PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 103 | 1,392 | 67.97% |
| AMZN241101P00130000 | 2024-10-11 9:54AM EDT | 2024-11-01 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 1 | 262 | 60.16% |
| AMZN241108P00130000 | 2024-10-08 3:18PM EDT | 2024-11-08 | 0.15 | 0.08 | 0.11 | 0.00 | - | 6 | 44 | 58.79% |
| AMZN241115P00130000 | 2024-10-11 2:49PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 21 | 4,355 | 52.93% |
| AMZN241220P00130000 | 2024-10-11 1:46PM EDT | 2024-12-20 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 13 | 3,364 | 44.43% |
| AMZN250117P00130000 | 2024-10-11 12:32PM EDT | 2025-01-17 | 0.53 | 0.50 | 0.53 | -0.04 | -7.02% | 51 | 26,189 | 41.04% |
| AMZN250221P00130000 | 2024-10-11 12:24PM EDT | 2025-02-21 | 0.89 | 0.85 | 0.91 | -0.08 | -8.25% | 2 | 1,787 | 39.26% |
| AMZN250321P00130000 | 2024-10-11 3:52PM EDT | 2025-03-21 | 1.05 | 1.04 | 1.10 | -0.09 | -7.89% | 35 | 4,810 | 37.20% |
| AMZN250417P00130000 | 2024-10-10 3:23PM EDT | 2025-04-17 | 1.38 | 1.21 | 1.26 | 0.00 | - | 4 | 1,736 | 35.51% |
| AMZN250620P00130000 | 2024-10-11 3:43PM EDT | 2025-06-20 | 1.87 | 1.83 | 1.94 | -0.18 | -8.78% | 57 | 8,595 | 34.13% |
| AMZN250815P00130000 | 2024-10-10 9:34AM EDT | 2025-08-15 | 2.66 | 2.49 | 2.63 | 0.00 | - | 1 | 1,172 | 33.57% |
| AMZN250919P00130000 | 2024-10-10 2:30PM EDT | 2025-09-19 | 3.04 | 2.77 | 2.91 | 0.00 | - | 10 | 2,794 | 32.76% |
| AMZN251219P00130000 | 2024-10-11 11:00AM EDT | 2025-12-19 | 3.87 | 3.85 | 4.00 | -0.33 | -7.86% | 20 | 5,024 | 32.16% |
| AMZN260116P00130000 | 2024-10-11 11:08AM EDT | 2026-01-16 | 4.10 | 4.10 | 4.25 | -0.35 | -7.87% | 20 | 7,674 | 31.80% |
| AMZN260618P00130000 | 2024-10-11 10:28AM EDT | 2026-06-18 | 5.65 | 5.55 | 6.05 | -0.75 | -11.72% | 5 | 5,105 | 31.22% |
| AMZN261218P00130000 | 2024-10-07 2:42PM EDT | 2026-12-18 | 8.65 | 7.20 | 7.80 | 0.00 | - | 92 | 4,575 | 30.25% |
| AMZN270115P00130000 | 2024-10-11 3:43PM EDT | 2027-01-15 | 7.33 | 7.35 | 7.95 | -0.62 | -7.80% | 1 | 1,120 | 29.97% |
© 2024 Yahoo. All rights reserved.