Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00220000 | 2024-09-04 10:25AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 106.25% |
| AMZN240920C00220000 | 2024-09-13 3:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,121 | 18,887 | 43.36% |
| AMZN240927C00220000 | 2024-09-13 3:04PM EDT | 2024-09-27 | 0.03 | 0.01 | 0.04 | 0.00 | - | 56 | 257 | 34.18% |
| AMZN241004C00220000 | 2024-09-13 10:27AM EDT | 2024-10-04 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 142 | 29.69% |
| AMZN241011C00220000 | 2024-09-13 2:16PM EDT | 2024-10-11 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 43 | 155 | 27.83% |
| AMZN241018C00220000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.17 | 0.00 | - | 269 | 8,362 | 27.10% |
| AMZN241115C00220000 | 2024-09-13 1:33PM EDT | 2024-11-15 | 1.50 | 1.41 | 1.48 | -0.10 | -6.25% | 421 | 3,194 | 32.37% |
| AMZN241220C00220000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 2.52 | 2.49 | 2.57 | -0.18 | -6.67% | 451 | 4,539 | 30.88% |
| AMZN250117C00220000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 3.47 | 3.40 | 3.50 | -0.22 | -5.96% | 717 | 20,869 | 30.40% |
| AMZN250221C00220000 | 2024-09-13 3:48PM EDT | 2025-02-21 | 5.65 | 5.55 | 5.70 | -0.27 | -4.56% | 7 | 1,323 | 32.74% |
| AMZN250321C00220000 | 2024-09-13 1:59PM EDT | 2025-03-21 | 6.85 | 6.50 | 6.65 | +0.05 | +0.74% | 91 | 2,923 | 32.37% |
| AMZN250417C00220000 | 2024-09-13 11:02AM EDT | 2025-04-17 | 7.83 | 7.45 | 7.65 | +0.02 | +0.26% | 17 | 457 | 32.33% |
| AMZN250620C00220000 | 2024-09-13 2:35PM EDT | 2025-06-20 | 10.60 | 10.35 | 10.55 | -0.05 | -0.47% | 9 | 4,763 | 33.39% |
| AMZN250815C00220000 | 2024-09-13 9:30AM EDT | 2025-08-15 | 13.50 | 12.85 | 13.25 | -0.10 | -0.74% | 11 | 200 | 34.54% |
| AMZN250919C00220000 | 2024-09-12 2:47PM EDT | 2025-09-19 | 14.24 | 14.10 | 14.30 | -0.52 | -3.52% | 3 | 2,452 | 34.34% |
| AMZN251219C00220000 | 2024-09-13 1:35PM EDT | 2025-12-19 | 17.96 | 17.30 | 17.85 | +0.16 | +0.90% | 6 | 823 | 35.16% |
| AMZN260116C00220000 | 2024-09-13 3:52PM EDT | 2026-01-16 | 18.71 | 18.15 | 18.70 | -0.29 | -1.53% | 8 | 3,180 | 35.15% |
| AMZN260618C00220000 | 2024-09-13 11:23AM EDT | 2026-06-18 | 24.75 | 23.20 | 24.50 | +0.80 | +3.34% | 7 | 2,290 | 36.63% |
| AMZN261218C00220000 | 2024-09-13 2:23PM EDT | 2026-12-18 | 30.14 | 29.60 | 30.25 | -0.16 | -0.53% | 5 | 932 | 37.46% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00220000 | 2024-08-01 11:15AM EDT | 2024-09-13 | 33.00 | 41.25 | 42.65 | 0.00 | - | - | 0 | 499.61% |
| AMZN240920P00220000 | 2024-09-12 3:37PM EDT | 2024-09-20 | 33.22 | 33.20 | 33.75 | 0.00 | - | 4 | 0 | 60.94% |
| AMZN241018P00220000 | 2024-09-06 1:16PM EDT | 2024-10-18 | 47.42 | 33.20 | 33.75 | 0.00 | - | 400 | 0 | 28.76% |
| AMZN241115P00220000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 33.20 | 32.75 | 34.60 | -22.21 | -40.08% | 3 | 0 | 29.81% |
| AMZN241220P00220000 | 2024-09-13 2:08PM EDT | 2024-12-20 | 33.15 | 33.95 | 34.55 | -1.50 | -4.33% | 19 | 3 | 23.69% |
| AMZN250117P00220000 | 2024-09-13 2:07PM EDT | 2025-01-17 | 33.60 | 34.20 | 35.00 | -0.55 | -1.61% | 33 | 43 | 23.06% |
| AMZN250221P00220000 | 2024-09-12 12:53PM EDT | 2025-02-21 | 36.30 | 34.10 | 37.15 | 0.00 | - | 2 | 10 | 27.34% |
| AMZN250321P00220000 | 2024-09-13 2:43PM EDT | 2025-03-21 | 35.65 | 34.50 | 36.65 | -3.35 | -8.59% | 5 | 163 | 23.92% |
| AMZN250620P00220000 | 2024-09-13 2:57PM EDT | 2025-06-20 | 37.82 | 37.85 | 39.30 | -0.03 | -0.08% | 1 | 669 | 25.06% |
| AMZN250815P00220000 | 2024-08-19 12:28PM EDT | 2025-08-15 | 45.71 | 38.25 | 40.75 | 0.00 | - | 6 | 11 | 25.31% |
| AMZN250919P00220000 | 2024-09-12 3:36PM EDT | 2025-09-19 | 39.90 | 39.35 | 41.00 | 0.00 | - | 250 | 433 | 24.48% |
| AMZN251219P00220000 | 2024-09-06 11:34AM EDT | 2025-12-19 | 51.50 | 40.35 | 43.75 | 0.00 | - | 2 | 278 | 25.64% |
| AMZN260116P00220000 | 2024-09-12 3:51PM EDT | 2026-01-16 | 42.25 | 40.55 | 43.90 | 0.00 | - | 101 | 573 | 25.09% |
| AMZN260618P00220000 | 2024-09-05 1:32PM EDT | 2026-06-18 | 50.49 | 42.90 | 45.45 | 0.00 | - | 1 | 432 | 23.61% |
| AMZN261218P00220000 | 2024-09-12 10:49AM EDT | 2026-12-18 | 48.88 | 47.20 | 49.40 | 0.00 | - | 2 | 175 | 24.55% |
© 2024 Yahoo. All rights reserved.