Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00165000 | 2024-09-16 3:37PM EDT | 2024-09-20 | 20.27 | 0.00 | 0.00 | 0.00 | - | 107 | 11,351 | 0.00% |
| AMZN240927C00165000 | 2024-09-16 12:21PM EDT | 2024-09-27 | 19.32 | 0.00 | 0.00 | 0.00 | - | 10 | 758 | 0.00% |
| AMZN241004C00165000 | 2024-09-16 3:44PM EDT | 2024-10-04 | 21.15 | 0.00 | 0.00 | 0.00 | - | 31 | 984 | 0.00% |
| AMZN241011C00165000 | 2024-09-13 10:27AM EDT | 2024-10-11 | 24.24 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 0.00% |
| AMZN241018C00165000 | 2024-09-16 3:33PM EDT | 2024-10-18 | 21.87 | 0.00 | 0.00 | 0.00 | - | 61 | 11,746 | 0.00% |
| AMZN241025C00165000 | 2024-09-13 12:23PM EDT | 2024-10-25 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN241101C00165000 | 2024-09-16 1:55PM EDT | 2024-11-01 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN241115C00165000 | 2024-09-16 3:37PM EDT | 2024-11-15 | 24.66 | 0.00 | 0.00 | 0.00 | - | 107 | 4,302 | 0.00% |
| AMZN241220C00165000 | 2024-09-16 3:46PM EDT | 2024-12-20 | 26.71 | 0.00 | 0.00 | 0.00 | - | 80 | 3,799 | 0.00% |
| AMZN250117C00165000 | 2024-09-16 12:30PM EDT | 2025-01-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 13 | 8,553 | 0.00% |
| AMZN250221C00165000 | 2024-09-16 3:55PM EDT | 2025-02-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 9 | 697 | 0.00% |
| AMZN250321C00165000 | 2024-09-16 2:00PM EDT | 2025-03-21 | 31.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,559 | 0.00% |
| AMZN250417C00165000 | 2024-09-16 3:32PM EDT | 2025-04-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| AMZN250620C00165000 | 2024-09-16 12:11PM EDT | 2025-06-20 | 34.59 | 0.00 | 0.00 | 0.00 | - | 92 | 2,936 | 0.00% |
| AMZN250815C00165000 | 2024-09-13 2:31PM EDT | 2025-08-15 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| AMZN250919C00165000 | 2024-09-13 12:56PM EDT | 2025-09-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 6 | 350 | 0.00% |
| AMZN251219C00165000 | 2024-09-13 1:34PM EDT | 2025-12-19 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 0.00% |
| AMZN260116C00165000 | 2024-09-16 12:12PM EDT | 2026-01-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 36 | 741 | 0.00% |
| AMZN260618C00165000 | 2024-09-13 2:34PM EDT | 2026-06-18 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,217 | 0.00% |
| AMZN261218C00165000 | 2024-09-16 11:37AM EDT | 2026-12-18 | 52.90 | 0.00 | 0.00 | 0.00 | - | 23 | 4,406 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00165000 | 2024-09-16 3:46PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,112 | 20,005 | 25.00% |
| AMZN240927P00165000 | 2024-09-16 3:48PM EDT | 2024-09-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 135 | 1,519 | 12.50% |
| AMZN241004P00165000 | 2024-09-16 3:05PM EDT | 2024-10-04 | 0.41 | 0.00 | 0.00 | 0.00 | - | 303 | 1,581 | 12.50% |
| AMZN241011P00165000 | 2024-09-16 3:42PM EDT | 2024-10-11 | 0.60 | 0.00 | 0.00 | 0.00 | - | 141 | 790 | 12.50% |
| AMZN241018P00165000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,292 | 16,955 | 6.25% |
| AMZN241025P00165000 | 2024-09-16 3:55PM EDT | 2024-10-25 | 1.29 | 0.00 | 0.00 | 0.00 | - | 63 | 454 | 6.25% |
| AMZN241101P00165000 | 2024-09-16 3:36PM EDT | 2024-11-01 | 2.34 | 0.00 | 0.00 | 0.00 | - | 62 | 267 | 6.25% |
| AMZN241115P00165000 | 2024-09-16 3:51PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 180 | 12,237 | 6.25% |
| AMZN241220P00165000 | 2024-09-16 3:57PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 60 | 7,481 | 6.25% |
| AMZN250117P00165000 | 2024-09-16 3:14PM EDT | 2025-01-17 | 4.92 | 0.00 | 0.00 | 0.00 | - | 176 | 14,324 | 3.13% |
| AMZN250221P00165000 | 2024-09-16 3:33PM EDT | 2025-02-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 15 | 1,471 | 3.13% |
| AMZN250321P00165000 | 2024-09-16 3:55PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 293 | 7,707 | 3.13% |
| AMZN250417P00165000 | 2024-09-16 1:18PM EDT | 2025-04-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 3.13% |
| AMZN250620P00165000 | 2024-09-16 1:32PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,317 | 5,301 | 3.13% |
| AMZN250815P00165000 | 2024-09-16 12:14PM EDT | 2025-08-15 | 11.51 | 0.00 | 0.00 | 0.00 | - | 3 | 417 | 3.13% |
| AMZN250919P00165000 | 2024-09-13 1:59PM EDT | 2025-09-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 11 | 709 | 3.13% |
| AMZN251219P00165000 | 2024-09-13 11:52AM EDT | 2025-12-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,587 | 3.13% |
| AMZN260116P00165000 | 2024-09-11 12:56PM EDT | 2026-01-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,772 | 1.56% |
| AMZN260618P00165000 | 2024-09-13 1:07PM EDT | 2026-06-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 21 | 1,935 | 1.56% |
| AMZN261218P00165000 | 2024-09-16 9:40AM EDT | 2026-12-18 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,224 | 1.56% |
© 2024 Yahoo. All rights reserved.