Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00185000 | 2024-09-11 4:00PM EDT | 2024-09-13 | 1.34 | 0.00 | 0.00 | 0.00 | - | 27,894 | 0 | 1.56% |
| AMZN240920C00185000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 24,720 | 0 | 0.39% |
| AMZN240927C00185000 | 2024-09-11 3:59PM EDT | 2024-09-27 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,413 | 0 | 0.39% |
| AMZN241004C00185000 | 2024-09-11 3:59PM EDT | 2024-10-04 | 5.10 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.39% |
| AMZN241011C00185000 | 2024-09-11 3:58PM EDT | 2024-10-11 | 5.99 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 0.39% |
| AMZN241018C00185000 | 2024-09-11 3:59PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4,982 | 0 | 0.20% |
| AMZN241025C00185000 | 2024-09-11 3:59PM EDT | 2024-10-25 | 7.83 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.20% |
| AMZN241115C00185000 | 2024-09-11 3:59PM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4,483 | 0 | 0.20% |
| AMZN241220C00185000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.20% |
| AMZN250117C00185000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.10% |
| AMZN250221C00185000 | 2024-09-11 3:55PM EDT | 2025-02-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.10% |
| AMZN250321C00185000 | 2024-09-11 3:57PM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.10% |
| AMZN250417C00185000 | 2024-09-11 3:05PM EDT | 2025-04-17 | 19.11 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.10% |
| AMZN250620C00185000 | 2024-09-11 3:56PM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.10% |
| AMZN250815C00185000 | 2024-09-11 3:52PM EDT | 2025-08-15 | 25.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| AMZN250919C00185000 | 2024-09-11 3:28PM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.10% |
| AMZN251219C00185000 | 2024-09-11 3:15PM EDT | 2025-12-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| AMZN260116C00185000 | 2024-09-11 3:59PM EDT | 2026-01-16 | 32.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.05% |
| AMZN260618C00185000 | 2024-09-11 3:43PM EDT | 2026-06-18 | 36.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| AMZN261218C00185000 | 2024-09-11 3:03PM EDT | 2026-12-18 | 41.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.05% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00185000 | 2024-09-11 3:59PM EDT | 2024-09-13 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1,678 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| AMZN240927P00185000 | 2024-09-11 3:58PM EDT | 2024-09-27 | 4.11 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AMZN241004P00185000 | 2024-09-11 3:59PM EDT | 2024-10-04 | 5.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AMZN241011P00185000 | 2024-09-11 3:58PM EDT | 2024-10-11 | 5.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AMZN241018P00185000 | 2024-09-11 3:59PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.00% |
| AMZN241025P00185000 | 2024-09-11 3:59PM EDT | 2024-10-25 | 6.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-09-11 3:55PM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| AMZN241220P00185000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| AMZN250117P00185000 | 2024-09-11 3:36PM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| AMZN250221P00185000 | 2024-09-11 3:55PM EDT | 2025-02-21 | 14.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250321P00185000 | 2024-09-11 2:44PM EDT | 2025-03-21 | 16.02 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| AMZN250417P00185000 | 2024-09-11 2:19PM EDT | 2025-04-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250620P00185000 | 2024-09-11 3:57PM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AMZN250815P00185000 | 2024-09-06 11:58AM EDT | 2025-08-15 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00185000 | 2024-09-11 1:17PM EDT | 2025-09-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-09-10 1:11PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-09-11 10:36AM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618P00185000 | 2024-08-29 10:04AM EDT | 2026-06-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00185000 | 2024-09-11 2:54PM EDT | 2026-12-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.