Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00175000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 2.69 | 2.64 | 2.70 | +1.07 | +66.05% | 18,994 | 10,265 | 34.11% |
| AMZN240920C00175000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.10 | +1.20 | +42.11% | 4,561 | 32,558 | 32.12% |
| AMZN240927C00175000 | 2024-09-09 3:58PM EDT | 2024-09-27 | 4.92 | 4.95 | 5.05 | +1.12 | +29.47% | 719 | 1,925 | 31.24% |
| AMZN241004C00175000 | 2024-09-09 3:59PM EDT | 2024-10-04 | 5.89 | 5.80 | 5.95 | +1.24 | +26.67% | 1,263 | 944 | 31.43% |
| AMZN241011C00175000 | 2024-09-09 3:56PM EDT | 2024-10-11 | 6.52 | 6.60 | 6.75 | +1.02 | +18.55% | 112 | 211 | 31.65% |
| AMZN241018C00175000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 7.40 | 7.30 | 7.40 | +1.41 | +23.54% | 1,728 | 26,753 | 31.52% |
| AMZN241025C00175000 | 2024-09-09 1:07PM EDT | 2024-10-25 | 8.58 | 7.85 | 9.00 | +1.33 | +18.34% | 87 | 189 | 35.48% |
| AMZN241115C00175000 | 2024-09-09 3:54PM EDT | 2024-11-15 | 11.20 | 11.55 | 11.70 | +1.20 | +12.00% | 696 | 8,136 | 38.44% |
| AMZN241220C00175000 | 2024-09-09 3:09PM EDT | 2024-12-20 | 12.90 | 13.65 | 13.75 | +0.80 | +6.61% | 193 | 7,041 | 36.72% |
| AMZN250117C00175000 | 2024-09-09 3:36PM EDT | 2025-01-17 | 14.60 | 15.15 | 15.25 | +1.11 | +8.23% | 544 | 14,290 | 36.14% |
| AMZN250221C00175000 | 2024-09-09 12:03PM EDT | 2025-02-21 | 18.00 | 17.75 | 17.95 | +2.00 | +12.50% | 56 | 1,157 | 37.86% |
| AMZN250321C00175000 | 2024-09-09 3:55PM EDT | 2025-03-21 | 18.80 | 18.95 | 19.20 | +1.60 | +9.30% | 607 | 4,611 | 37.49% |
| AMZN250417C00175000 | 2024-09-09 3:34PM EDT | 2025-04-17 | 19.50 | 20.00 | 20.25 | +0.80 | +4.28% | 7 | 39 | 37.07% |
| AMZN250620C00175000 | 2024-09-09 2:35PM EDT | 2025-06-20 | 22.49 | 23.10 | 23.35 | +1.19 | +5.59% | 161 | 6,087 | 37.71% |
| AMZN250815C00175000 | 2024-09-09 10:20AM EDT | 2025-08-15 | 25.98 | 25.70 | 26.00 | +1.76 | +7.27% | 4 | 282 | 38.45% |
| AMZN250919C00175000 | 2024-09-09 3:23PM EDT | 2025-09-19 | 26.15 | 26.85 | 27.30 | +0.60 | +2.35% | 17 | 662 | 38.48% |
| AMZN251219C00175000 | 2024-09-09 12:16PM EDT | 2025-12-19 | 30.00 | 30.25 | 30.65 | +0.75 | +2.56% | 65 | 1,796 | 38.85% |
| AMZN260116C00175000 | 2024-09-09 2:01PM EDT | 2026-01-16 | 30.60 | 31.10 | 31.45 | +1.35 | +4.62% | 4 | 6,927 | 38.75% |
| AMZN260618C00175000 | 2024-09-09 3:46PM EDT | 2026-06-18 | 35.69 | 36.05 | 36.50 | +0.59 | +1.68% | 12 | 2,996 | 39.44% |
| AMZN261218C00175000 | 2024-09-09 11:40AM EDT | 2026-12-18 | 41.50 | 41.20 | 43.10 | +1.92 | +4.85% | 7 | 3,513 | 41.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00175000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 2.10 | 2.10 | 2.15 | -2.90 | -58.00% | 6,869 | 5,025 | 32.06% |
| AMZN240920P00175000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 3.28 | 3.25 | 3.35 | -2.92 | -47.10% | 2,230 | 13,368 | 29.24% |
| AMZN240927P00175000 | 2024-09-09 3:55PM EDT | 2024-09-27 | 4.26 | 4.05 | 4.15 | -2.54 | -37.35% | 302 | 1,217 | 28.02% |
| AMZN241004P00175000 | 2024-09-09 3:27PM EDT | 2024-10-04 | 5.20 | 4.70 | 4.90 | -1.95 | -27.27% | 180 | 588 | 27.88% |
| AMZN241011P00175000 | 2024-09-09 3:44PM EDT | 2024-10-11 | 5.83 | 5.30 | 5.50 | -1.63 | -21.85% | 187 | 331 | 27.54% |
| AMZN241018P00175000 | 2024-09-09 3:34PM EDT | 2024-10-18 | 5.95 | 5.85 | 6.00 | -2.59 | -30.33% | 1,066 | 15,541 | 27.14% |
| AMZN241025P00175000 | 2024-09-09 3:39PM EDT | 2024-10-25 | 7.18 | 5.75 | 8.80 | -2.04 | -22.13% | 80 | 58 | 36.29% |
| AMZN241115P00175000 | 2024-09-09 3:57PM EDT | 2024-11-15 | 9.55 | 9.40 | 9.55 | -2.38 | -19.95% | 401 | 6,311 | 32.59% |
| AMZN241220P00175000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 10.90 | 10.75 | 10.90 | -1.75 | -13.83% | 171 | 6,375 | 30.08% |
| AMZN250117P00175000 | 2024-09-09 3:37PM EDT | 2025-01-17 | 12.10 | 11.65 | 11.75 | -1.93 | -13.76% | 53 | 10,188 | 28.69% |
| AMZN250221P00175000 | 2024-09-09 3:48PM EDT | 2025-02-21 | 14.05 | 13.50 | 13.70 | -1.29 | -8.41% | 33 | 920 | 29.63% |
| AMZN250321P00175000 | 2024-09-09 1:55PM EDT | 2025-03-21 | 14.55 | 14.15 | 14.40 | -1.55 | -9.63% | 121 | 2,967 | 28.78% |
| AMZN250417P00175000 | 2024-09-05 11:26AM EDT | 2025-04-17 | 14.14 | 14.65 | 15.05 | 0.00 | - | 6 | 104 | 28.17% |
| AMZN250620P00175000 | 2024-09-09 12:48PM EDT | 2025-06-20 | 17.12 | 16.70 | 17.00 | -1.68 | -8.94% | 137 | 7,388 | 27.98% |
| AMZN250815P00175000 | 2024-09-05 1:11PM EDT | 2025-08-15 | 17.95 | 18.25 | 18.65 | 0.00 | - | 201 | 236 | 28.04% |
| AMZN250919P00175000 | 2024-09-09 3:22PM EDT | 2025-09-19 | 19.56 | 18.40 | 20.30 | -1.64 | -7.74% | 14 | 1,184 | 29.05% |
| AMZN251219P00175000 | 2024-09-09 12:16PM EDT | 2025-12-19 | 21.30 | 20.10 | 21.35 | -1.65 | -7.19% | 58 | 1,946 | 27.41% |
| AMZN260116P00175000 | 2024-09-06 10:30AM EDT | 2026-01-16 | 22.00 | 21.40 | 21.70 | 0.00 | - | 1 | 1,105 | 27.06% |
| AMZN260618P00175000 | 2024-09-06 1:46PM EDT | 2026-06-18 | 25.00 | 23.95 | 24.65 | -0.87 | -3.36% | 3 | 1,335 | 26.87% |
| AMZN261218P00175000 | 2024-09-09 1:03PM EDT | 2026-12-18 | 27.10 | 26.85 | 27.45 | -1.68 | -5.84% | 12 | 1,825 | 26.43% |
© 2024 Yahoo. All rights reserved.