Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:190.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00190000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 53,853 | 31,024 | 0.00% |
| AMZN240927C00190000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 2.74 | 0.00 | 0.00 | 0.00 | - | 15,148 | 10,441 | 0.00% |
| AMZN241004C00190000 | 2024-09-19 3:59PM EDT | 2024-10-04 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6,175 | 4,818 | 0.00% |
| AMZN241011C00190000 | 2024-09-19 3:58PM EDT | 2024-10-11 | 4.76 | 0.00 | 0.00 | 0.00 | - | 996 | 2,614 | 0.00% |
| AMZN241018C00190000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7,145 | 17,872 | 0.00% |
| AMZN241025C00190000 | 2024-09-19 3:59PM EDT | 2024-10-25 | 6.85 | 0.00 | 0.00 | 0.00 | - | 399 | 913 | 0.00% |
| AMZN241101C00190000 | 2024-09-19 3:58PM EDT | 2024-11-01 | 9.01 | 0.00 | 0.00 | 0.00 | - | 355 | 1,982 | 0.00% |
| AMZN241115C00190000 | 2024-09-19 3:58PM EDT | 2024-11-15 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1,415 | 14,067 | 0.00% |
| AMZN241220C00190000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1,821 | 7,973 | 0.00% |
| AMZN250117C00190000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1,980 | 12,496 | 0.00% |
| AMZN250221C00190000 | 2024-09-19 3:55PM EDT | 2025-02-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 97 | 1,448 | 0.00% |
| AMZN250321C00190000 | 2024-09-19 3:55PM EDT | 2025-03-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 308 | 2,342 | 0.00% |
| AMZN250417C00190000 | 2024-09-19 3:51PM EDT | 2025-04-17 | 19.57 | 0.00 | 0.00 | 0.00 | - | 27 | 517 | 0.00% |
| AMZN250620C00190000 | 2024-09-19 3:55PM EDT | 2025-06-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 530 | 5,438 | 0.00% |
| AMZN250815C00190000 | 2024-09-19 11:55AM EDT | 2025-08-15 | 25.55 | 0.00 | 0.00 | 0.00 | - | 7 | 286 | 0.00% |
| AMZN250919C00190000 | 2024-09-19 3:53PM EDT | 2025-09-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,581 | 0.00% |
| AMZN251219C00190000 | 2024-09-19 10:46AM EDT | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,548 | 0.00% |
| AMZN260116C00190000 | 2024-09-19 3:20PM EDT | 2026-01-16 | 31.72 | 0.00 | 0.00 | 0.00 | - | 17 | 4,763 | 0.00% |
| AMZN260618C00190000 | 2024-09-19 9:41AM EDT | 2026-06-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,451 | 0.00% |
| AMZN261218C00190000 | 2024-09-19 3:52PM EDT | 2026-12-18 | 43.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,124 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00190000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10,820 | 12,671 | 1.56% |
| AMZN240927P00190000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2,563 | 1,965 | 0.78% |
| AMZN241004P00190000 | 2024-09-19 3:55PM EDT | 2024-10-04 | 3.70 | 0.00 | 0.00 | 0.00 | - | 309 | 347 | 0.39% |
| AMZN241011P00190000 | 2024-09-19 3:55PM EDT | 2024-10-11 | 4.40 | 0.00 | 0.00 | 0.00 | - | 194 | 427 | 0.39% |
| AMZN241018P00190000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,588 | 6,606 | 0.39% |
| AMZN241025P00190000 | 2024-09-19 3:59PM EDT | 2024-10-25 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2,126 | 531 | 0.39% |
| AMZN241101P00190000 | 2024-09-19 3:10PM EDT | 2024-11-01 | 8.25 | 0.00 | 0.00 | 0.00 | - | 144 | 122 | 0.39% |
| AMZN241115P00190000 | 2024-09-19 3:24PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 188 | 3,039 | 0.20% |
| AMZN241220P00190000 | 2024-09-19 3:40PM EDT | 2024-12-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 248 | 3,551 | 0.20% |
| AMZN250117P00190000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 259 | 5,342 | 0.20% |
| AMZN250221P00190000 | 2024-09-19 3:34PM EDT | 2025-02-21 | 13.99 | 0.00 | 0.00 | 0.00 | - | 22 | 448 | 0.20% |
| AMZN250321P00190000 | 2024-09-19 3:09PM EDT | 2025-03-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 168 | 2,783 | 0.20% |
| AMZN250417P00190000 | 2024-09-17 11:45AM EDT | 2025-04-17 | 16.36 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 0.10% |
| AMZN250620P00190000 | 2024-09-19 11:12AM EDT | 2025-06-20 | 17.73 | 0.00 | 0.00 | 0.00 | - | 159 | 1,662 | 0.10% |
| AMZN250815P00190000 | 2024-09-16 1:41PM EDT | 2025-08-15 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.10% |
| AMZN250919P00190000 | 2024-09-19 3:33PM EDT | 2025-09-19 | 20.12 | 0.00 | 0.00 | 0.00 | - | 3 | 615 | 0.10% |
| AMZN251219P00190000 | 2024-09-19 2:00PM EDT | 2025-12-19 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,433 | 0.10% |
| AMZN260116P00190000 | 2024-09-19 10:39AM EDT | 2026-01-16 | 22.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,479 | 0.10% |
| AMZN260618P00190000 | 2024-09-19 10:28AM EDT | 2026-06-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,219 | 0.10% |
| AMZN261218P00190000 | 2024-09-19 2:24PM EDT | 2026-12-18 | 29.04 | 0.00 | 0.00 | 0.00 | - | 46 | 1,337 | 0.05% |
© 2024 Yahoo. All rights reserved.