Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00140000 | 2024-09-06 11:40AM EDT | 2024-09-13 | 33.95 | 35.30 | 35.85 | +1.05 | +3.19% | 1 | 151 | 110.35% |
| AMZN240920C00140000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 35.68 | 35.45 | 36.05 | +3.30 | +10.19% | 85 | 7,833 | 75.20% |
| AMZN240927C00140000 | 2024-09-05 3:14PM EDT | 2024-09-27 | 34.80 | 35.70 | 36.20 | -3.35 | -8.78% | 2 | 30 | 64.40% |
| AMZN241004C00140000 | 2024-09-09 2:51PM EDT | 2024-10-04 | 35.10 | 35.95 | 36.60 | +1.25 | +3.69% | 4 | 6 | 60.72% |
| AMZN241011C00140000 | 2024-09-06 1:54PM EDT | 2024-10-11 | 33.68 | 35.90 | 36.70 | 0.00 | - | 22 | 23 | 54.03% |
| AMZN241018C00140000 | 2024-09-06 10:36AM EDT | 2024-10-18 | 35.52 | 36.35 | 37.00 | 0.00 | - | 1 | 270 | 53.49% |
| AMZN241115C00140000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 34.94 | 37.80 | 38.45 | 0.00 | - | 6 | 549 | 51.31% |
| AMZN241220C00140000 | 2024-09-09 2:17PM EDT | 2024-12-20 | 38.59 | 39.40 | 39.80 | +1.64 | +4.44% | 64 | 2,223 | 49.51% |
| AMZN250117C00140000 | 2024-09-09 12:38PM EDT | 2025-01-17 | 40.44 | 40.25 | 40.70 | +2.39 | +6.28% | 1 | 9,114 | 47.29% |
| AMZN250221C00140000 | 2024-09-05 2:41PM EDT | 2025-02-21 | 41.89 | 41.90 | 42.40 | -2.16 | -4.90% | 1 | 202 | 47.39% |
| AMZN250321C00140000 | 2024-09-09 9:33AM EDT | 2025-03-21 | 42.65 | 42.75 | 43.15 | +2.71 | +6.79% | 1 | 225 | 45.94% |
| AMZN250417C00140000 | 2024-09-06 12:56PM EDT | 2025-04-17 | 42.45 | 43.50 | 43.90 | +1.65 | +4.04% | 9 | 48 | 44.98% |
| AMZN250620C00140000 | 2024-09-09 1:12PM EDT | 2025-06-20 | 44.90 | 43.60 | 46.70 | +1.75 | +4.06% | 49 | 6,701 | 45.78% |
| AMZN250815C00140000 | 2024-09-06 3:37PM EDT | 2025-08-15 | 45.41 | 47.60 | 48.05 | 0.00 | - | 2 | 16 | 44.48% |
| AMZN250919C00140000 | 2024-09-09 1:39PM EDT | 2025-09-19 | 48.46 | 48.50 | 49.95 | +2.21 | +4.78% | 1 | 714 | 45.84% |
| AMZN251219C00140000 | 2024-09-09 12:24PM EDT | 2025-12-19 | 51.50 | 51.25 | 51.75 | +2.40 | +4.89% | 7 | 2,902 | 44.05% |
| AMZN260116C00140000 | 2024-09-09 10:36AM EDT | 2026-01-16 | 51.90 | 51.95 | 52.40 | +2.30 | +4.64% | 3 | 883 | 43.80% |
| AMZN260618C00140000 | 2024-09-05 12:14PM EDT | 2026-06-18 | 57.40 | 55.25 | 56.10 | 0.00 | - | 1 | 3,465 | 43.30% |
| AMZN261218C00140000 | 2024-09-09 3:55PM EDT | 2026-12-18 | 60.08 | 59.55 | 61.10 | +1.18 | +2.00% | 16 | 287 | 44.17% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00140000 | 2024-09-09 2:36PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 110 | 890 | 76.56% |
| AMZN240920P00140000 | 2024-09-09 3:53PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 537 | 13,629 | 57.62% |
| AMZN240927P00140000 | 2024-09-09 3:55PM EDT | 2024-09-27 | 0.14 | 0.12 | 0.15 | -0.12 | -46.15% | 112 | 765 | 50.78% |
| AMZN241004P00140000 | 2024-09-09 1:29PM EDT | 2024-10-04 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 12 | 399 | 46.88% |
| AMZN241011P00140000 | 2024-09-09 2:02PM EDT | 2024-10-11 | 0.27 | 0.27 | 0.33 | -0.17 | -38.64% | 13 | 5 | 43.60% |
| AMZN241018P00140000 | 2024-09-09 3:55PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.41 | -0.24 | -37.50% | 248 | 5,276 | 41.19% |
| AMZN241025P00140000 | 2024-09-06 3:00PM EDT | 2024-10-25 | 0.80 | 0.35 | 0.81 | 0.00 | - | 9 | 9 | 43.95% |
| AMZN241115P00140000 | 2024-09-09 3:55PM EDT | 2024-11-15 | 1.33 | 1.28 | 1.33 | -0.51 | -27.72% | 51 | 6,575 | 41.30% |
| AMZN241220P00140000 | 2024-09-09 3:53PM EDT | 2024-12-20 | 1.97 | 1.90 | 1.96 | -0.49 | -19.92% | 28 | 6,728 | 37.43% |
| AMZN250117P00140000 | 2024-09-09 3:47PM EDT | 2025-01-17 | 2.50 | 2.39 | 2.45 | -0.67 | -21.14% | 15 | 15,426 | 35.57% |
| AMZN250221P00140000 | 2024-09-09 10:14AM EDT | 2025-02-21 | 3.47 | 3.30 | 3.40 | -0.58 | -14.32% | 36 | 883 | 35.34% |
| AMZN250321P00140000 | 2024-09-09 3:29PM EDT | 2025-03-21 | 3.80 | 3.65 | 3.80 | -0.48 | -11.21% | 15 | 4,086 | 34.04% |
| AMZN250417P00140000 | 2024-09-09 10:06AM EDT | 2025-04-17 | 4.30 | 3.95 | 4.15 | +0.55 | +14.67% | 7 | 644 | 32.97% |
| AMZN250620P00140000 | 2024-09-06 3:27PM EDT | 2025-06-20 | 5.97 | 5.05 | 5.40 | 0.00 | - | 24 | 9,834 | 32.26% |
| AMZN250815P00140000 | 2024-09-05 1:33PM EDT | 2025-08-15 | 6.14 | 6.20 | 6.50 | 0.00 | - | 100 | 1,110 | 31.95% |
| AMZN250919P00140000 | 2024-09-09 3:45PM EDT | 2025-09-19 | 7.03 | 6.70 | 7.05 | +0.13 | +1.88% | 334 | 9,141 | 31.56% |
| AMZN251219P00140000 | 2024-09-06 2:08PM EDT | 2025-12-19 | 9.33 | 8.25 | 8.75 | 0.00 | - | 1 | 1,057 | 31.37% |
| AMZN260116P00140000 | 2024-09-09 3:50PM EDT | 2026-01-16 | 8.80 | 8.60 | 8.85 | -0.75 | -7.85% | 26 | 5,917 | 30.64% |
| AMZN260618P00140000 | 2024-09-06 3:27PM EDT | 2026-06-18 | 11.50 | 10.30 | 11.20 | 0.00 | - | 3 | 1,754 | 30.21% |
| AMZN261218P00140000 | 2024-09-06 10:45AM EDT | 2026-12-18 | 13.50 | 12.80 | 13.35 | 0.00 | - | 1 | 4,560 | 29.36% |
© 2024 Yahoo. All rights reserved.