Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:155.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00155000 | 2024-09-12 1:02PM EDT | 2024-09-13 | 30.80 | 31.90 | 32.30 | +3.69 | +13.61% | 17 | 246 | 125.78% |
| AMZN240920C00155000 | 2024-09-12 2:26PM EDT | 2024-09-20 | 32.17 | 32.15 | 32.40 | +3.37 | +11.70% | 57 | 4,622 | 68.65% |
| AMZN240927C00155000 | 2024-09-11 11:27AM EDT | 2024-09-27 | 22.80 | 32.35 | 32.65 | 0.00 | - | 1 | 104 | 57.62% |
| AMZN241004C00155000 | 2024-09-11 1:06PM EDT | 2024-10-04 | 25.32 | 32.45 | 32.80 | 0.00 | - | 35 | 100 | 50.37% |
| AMZN241011C00155000 | 2024-09-12 1:02PM EDT | 2024-10-11 | 31.80 | 32.70 | 33.10 | +6.10 | +23.74% | 16 | 14 | 50.46% |
| AMZN241018C00155000 | 2024-09-12 11:54AM EDT | 2024-10-18 | 30.72 | 33.20 | 33.45 | +0.92 | +3.09% | 35 | 6,983 | 48.98% |
| AMZN241025C00155000 | 2024-09-10 9:30AM EDT | 2024-10-25 | 24.67 | 33.50 | 34.15 | 0.00 | - | 4 | 5 | 50.56% |
| AMZN241115C00155000 | 2024-09-12 1:53PM EDT | 2024-11-15 | 34.29 | 35.05 | 35.30 | +2.39 | +7.49% | 81 | 1,932 | 48.19% |
| AMZN241220C00155000 | 2024-09-12 2:14PM EDT | 2024-12-20 | 36.08 | 36.70 | 36.90 | +1.75 | +5.10% | 21 | 2,948 | 45.36% |
| AMZN250117C00155000 | 2024-09-12 2:22PM EDT | 2025-01-17 | 37.60 | 37.80 | 38.00 | +1.47 | +4.07% | 54 | 5,871 | 43.76% |
| AMZN250221C00155000 | 2024-09-11 3:40PM EDT | 2025-02-21 | 39.35 | 39.55 | 39.90 | +2.60 | +7.07% | 1 | 78 | 44.10% |
| AMZN250321C00155000 | 2024-09-12 2:13PM EDT | 2025-03-21 | 40.00 | 40.65 | 40.85 | +3.08 | +8.34% | 47 | 1,248 | 43.10% |
| AMZN250417C00155000 | 2024-09-12 1:13PM EDT | 2025-04-17 | 40.36 | 41.55 | 41.80 | +1.66 | +4.29% | 1 | 300 | 42.52% |
| AMZN250620C00155000 | 2024-09-12 11:13AM EDT | 2025-06-20 | 42.50 | 44.05 | 44.30 | +4.75 | +12.58% | 20 | 1,731 | 42.29% |
| AMZN250815C00155000 | 2024-09-12 11:04AM EDT | 2025-08-15 | 44.43 | 46.20 | 47.30 | +1.23 | +2.85% | 1 | 27 | 43.87% |
| AMZN250919C00155000 | 2024-09-11 3:49PM EDT | 2025-09-19 | 44.50 | 47.30 | 47.80 | 0.00 | - | 1 | 678 | 42.58% |
| AMZN251219C00155000 | 2024-09-12 9:36AM EDT | 2025-12-19 | 49.69 | 50.45 | 50.90 | +4.69 | +10.42% | 6 | 671 | 42.69% |
| AMZN260116C00155000 | 2024-09-12 9:34AM EDT | 2026-01-16 | 50.90 | 51.20 | 51.65 | +2.28 | +4.69% | 2 | 1,371 | 42.52% |
| AMZN260618C00155000 | 2024-09-11 3:57PM EDT | 2026-06-18 | 54.25 | 55.60 | 56.50 | +0.25 | +0.46% | 2 | 3,146 | 43.05% |
| AMZN261218C00155000 | 2024-09-12 2:31PM EDT | 2026-12-18 | 61.00 | 60.30 | 61.15 | +4.00 | +7.02% | 13 | 290 | 42.99% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00155000 | 2024-09-12 12:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 4,535 | 84.38% |
| AMZN240920P00155000 | 2024-09-12 2:07PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 507 | 18,410 | 51.17% |
| AMZN240927P00155000 | 2024-09-12 2:10PM EDT | 2024-09-27 | 0.10 | 0.10 | 0.11 | -0.04 | -26.67% | 109 | 1,602 | 43.36% |
| AMZN241004P00155000 | 2024-09-12 2:22PM EDT | 2024-10-04 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 111 | 618 | 40.14% |
| AMZN241011P00155000 | 2024-09-12 2:16PM EDT | 2024-10-11 | 0.30 | 0.27 | 0.31 | -0.07 | -18.92% | 141 | 872 | 37.74% |
| AMZN241018P00155000 | 2024-09-12 2:25PM EDT | 2024-10-18 | 0.40 | 0.40 | 0.42 | -0.09 | -18.37% | 319 | 17,298 | 36.08% |
| AMZN241025P00155000 | 2024-09-12 2:31PM EDT | 2024-10-25 | 0.59 | 0.56 | 0.64 | -0.17 | -22.37% | 34 | 97 | 36.23% |
| AMZN241115P00155000 | 2024-09-12 2:30PM EDT | 2024-11-15 | 1.62 | 1.60 | 1.64 | -0.22 | -11.96% | 133 | 6,248 | 38.10% |
| AMZN241220P00155000 | 2024-09-12 2:02PM EDT | 2024-12-20 | 2.45 | 2.40 | 2.44 | -0.48 | -16.38% | 88 | 4,485 | 34.83% |
| AMZN250117P00155000 | 2024-09-12 2:27PM EDT | 2025-01-17 | 2.98 | 2.94 | 2.99 | -0.37 | -11.04% | 78 | 8,101 | 33.03% |
| AMZN250221P00155000 | 2024-09-11 2:36PM EDT | 2025-02-21 | 5.02 | 4.10 | 4.25 | 0.00 | - | 3 | 3,531 | 33.45% |
| AMZN250321P00155000 | 2024-09-12 9:40AM EDT | 2025-03-21 | 4.90 | 4.60 | 4.70 | -0.30 | -5.77% | 1 | 5,019 | 32.19% |
| AMZN250417P00155000 | 2024-09-10 3:07PM EDT | 2025-04-17 | 6.57 | 5.00 | 5.10 | 0.00 | - | 1 | 130 | 31.18% |
| AMZN250620P00155000 | 2024-09-12 2:23PM EDT | 2025-06-20 | 6.58 | 6.50 | 6.60 | -0.62 | -8.61% | 64 | 5,797 | 30.74% |
| AMZN250815P00155000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 8.98 | 7.80 | 8.00 | 0.00 | - | 1 | 477 | 30.77% |
| AMZN250919P00155000 | 2024-09-11 1:13PM EDT | 2025-09-19 | 10.15 | 8.30 | 8.65 | 0.00 | - | 11 | 664 | 30.46% |
| AMZN251219P00155000 | 2024-09-10 10:24AM EDT | 2025-12-19 | 10.78 | 10.20 | 10.45 | -1.49 | -12.14% | 1 | 2,423 | 30.13% |
| AMZN260116P00155000 | 2024-09-12 2:10PM EDT | 2026-01-16 | 10.75 | 10.55 | 10.75 | -1.85 | -14.68% | 4 | 5,222 | 29.71% |
| AMZN260618P00155000 | 2024-09-10 10:13AM EDT | 2026-06-18 | 15.05 | 13.00 | 13.50 | 0.00 | - | 6 | 3,336 | 29.48% |
| AMZN261218P00155000 | 2024-09-11 1:47PM EDT | 2026-12-18 | 16.94 | 15.45 | 16.25 | 0.00 | - | 6 | 511 | 29.07% |
© 2024 Yahoo. All rights reserved.