Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:145.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00145000 | 2024-09-05 3:54PM EDT | 2024-09-13 | 32.56 | 30.15 | 30.50 | 0.00 | - | 3 | 54 | 113.28% |
| AMZN240920C00145000 | 2024-09-09 12:56PM EDT | 2024-09-20 | 31.00 | 30.35 | 30.55 | +2.90 | +10.32% | 15 | 5,715 | 75.93% |
| AMZN240927C00145000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 29.95 | 30.60 | 30.85 | +2.55 | +9.31% | 3 | 56 | 64.77% |
| AMZN241004C00145000 | 2024-09-06 2:21PM EDT | 2024-10-04 | 28.30 | 31.00 | 31.25 | 0.00 | - | 1 | 3 | 60.25% |
| AMZN241011C00145000 | 2024-09-06 11:13AM EDT | 2024-10-11 | 31.15 | 31.20 | 31.55 | +1.05 | +3.49% | 1 | 2 | 55.96% |
| AMZN241018C00145000 | 2024-09-09 11:44AM EDT | 2024-10-18 | 32.15 | 31.60 | 31.65 | +3.15 | +10.86% | 38 | 700 | 52.95% |
| AMZN241115C00145000 | 2024-09-09 11:11AM EDT | 2024-11-15 | 32.30 | 33.40 | 33.55 | +0.82 | +2.60% | 4 | 821 | 51.18% |
| AMZN241220C00145000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 31.97 | 34.90 | 34.95 | 0.00 | - | 7 | 817 | 47.57% |
| AMZN250117C00145000 | 2024-09-09 12:04PM EDT | 2025-01-17 | 36.60 | 35.90 | 36.05 | +2.60 | +7.65% | 3 | 5,727 | 45.92% |
| AMZN250221C00145000 | 2024-08-30 3:54PM EDT | 2025-02-21 | 40.28 | 37.55 | 37.95 | 0.00 | - | 106 | 158 | 46.27% |
| AMZN250321C00145000 | 2024-09-06 2:38PM EDT | 2025-03-21 | 36.35 | 38.60 | 38.85 | 0.00 | - | 4 | 767 | 45.13% |
| AMZN250417C00145000 | 2024-09-09 10:58AM EDT | 2025-04-17 | 38.40 | 39.40 | 39.65 | -2.65 | -6.46% | 3 | 15 | 44.20% |
| AMZN250620C00145000 | 2024-09-06 10:53AM EDT | 2025-06-20 | 40.38 | 41.70 | 42.05 | 0.00 | - | 5 | 1,936 | 43.87% |
| AMZN250815C00145000 | 2024-08-30 3:50PM EDT | 2025-08-15 | 46.60 | 43.80 | 44.60 | 0.00 | - | 1 | 13 | 44.80% |
| AMZN250919C00145000 | 2024-09-06 10:06AM EDT | 2025-09-19 | 45.46 | 44.75 | 45.05 | 0.00 | - | 22 | 267 | 43.45% |
| AMZN251219C00145000 | 2024-09-06 11:02AM EDT | 2025-12-19 | 46.78 | 47.55 | 47.90 | 0.00 | - | 1 | 1,253 | 43.40% |
| AMZN260116C00145000 | 2024-09-06 1:55PM EDT | 2026-01-16 | 46.80 | 48.35 | 48.70 | 0.00 | - | 7 | 600 | 43.35% |
| AMZN260618C00145000 | 2024-09-06 10:58AM EDT | 2026-06-18 | 51.20 | 52.20 | 52.95 | 0.00 | - | 1 | 408 | 43.42% |
| AMZN261218C00145000 | 2024-09-06 10:46AM EDT | 2026-12-18 | 56.43 | 56.50 | 57.65 | 0.00 | - | 4 | 458 | 43.72% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00145000 | 2024-09-09 1:22PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,966 | 2,891 | 60.16% |
| AMZN240920P00145000 | 2024-09-09 1:29PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 184 | 21,411 | 50.20% |
| AMZN240927P00145000 | 2024-09-09 12:03PM EDT | 2024-09-27 | 0.21 | 0.19 | 0.21 | -0.22 | -51.16% | 14 | 748 | 44.34% |
| AMZN241004P00145000 | 2024-09-09 11:23AM EDT | 2024-10-04 | 0.36 | 0.30 | 0.33 | -0.19 | -34.55% | 1 | 326 | 41.21% |
| AMZN241011P00145000 | 2024-09-09 12:24PM EDT | 2024-10-11 | 0.43 | 0.39 | 0.44 | -0.30 | -41.10% | 11 | 85 | 38.77% |
| AMZN241018P00145000 | 2024-09-09 1:23PM EDT | 2024-10-18 | 0.54 | 0.54 | 0.56 | -0.40 | -42.55% | 78 | 5,404 | 37.11% |
| AMZN241025P00145000 | 2024-09-09 10:11AM EDT | 2024-10-25 | 0.85 | 0.52 | 0.89 | -0.30 | -26.09% | 11 | 3 | 38.26% |
| AMZN241115P00145000 | 2024-09-09 1:37PM EDT | 2024-11-15 | 1.76 | 1.72 | 1.77 | -0.62 | -26.05% | 25 | 4,568 | 38.62% |
| AMZN241220P00145000 | 2024-09-09 11:29AM EDT | 2024-12-20 | 2.75 | 2.49 | 2.53 | -0.45 | -14.06% | 29 | 3,776 | 35.30% |
| AMZN250117P00145000 | 2024-09-06 3:22PM EDT | 2025-01-17 | 3.80 | 3.05 | 3.15 | 0.00 | - | 82 | 9,690 | 33.88% |
| AMZN250221P00145000 | 2024-09-09 11:14AM EDT | 2025-02-21 | 4.53 | 4.15 | 4.25 | -0.62 | -12.04% | 15 | 2,663 | 33.84% |
| AMZN250321P00145000 | 2024-09-09 1:07PM EDT | 2025-03-21 | 4.55 | 4.55 | 4.70 | -0.95 | -17.27% | 25 | 4,340 | 32.65% |
| AMZN250417P00145000 | 2024-09-09 12:10PM EDT | 2025-04-17 | 5.00 | 4.95 | 5.10 | -0.80 | -13.79% | 5 | 103 | 31.68% |
| AMZN250620P00145000 | 2024-09-09 10:26AM EDT | 2025-06-20 | 6.60 | 6.25 | 6.40 | -0.80 | -10.81% | 1 | 6,478 | 30.92% |
| AMZN250815P00145000 | 2024-09-06 3:33PM EDT | 2025-08-15 | 8.50 | 7.55 | 7.90 | 0.00 | - | 38 | 1,734 | 31.31% |
| AMZN250919P00145000 | 2024-09-09 9:51AM EDT | 2025-09-19 | 8.35 | 8.05 | 8.30 | +0.56 | +7.19% | 7 | 1,280 | 30.58% |
| AMZN251219P00145000 | 2024-09-06 12:34PM EDT | 2025-12-19 | 10.80 | 9.75 | 9.90 | 0.00 | - | 21 | 3,271 | 30.10% |
| AMZN260116P00145000 | 2024-09-05 2:51PM EDT | 2026-01-16 | 9.40 | 10.05 | 10.25 | 0.00 | - | 10 | 3,833 | 29.79% |
| AMZN260618P00145000 | 2024-08-30 11:24AM EDT | 2026-06-18 | 11.80 | 12.25 | 12.55 | 0.00 | - | 1 | 1,544 | 29.18% |
| AMZN261218P00145000 | 2024-09-06 3:27PM EDT | 2026-12-18 | 15.30 | 14.45 | 14.95 | 0.00 | - | 1 | 1,615 | 28.61% |
© 2024 Yahoo. All rights reserved.