Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00230000 | 2024-09-04 3:34PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 84.38% |
| AMZN240920C00230000 | 2024-09-09 2:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 251 | 8,577 | 50.00% |
| AMZN240927C00230000 | 2024-09-06 10:58AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 342 | 44.92% |
| AMZN241004C00230000 | 2024-08-27 1:24PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 1 | 41.02% |
| AMZN241018C00230000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 120 | 2,555 | 34.38% |
| AMZN241115C00230000 | 2024-09-09 3:31PM EDT | 2024-11-15 | 0.38 | 0.39 | 0.43 | -0.02 | -5.00% | 119 | 2,584 | 35.13% |
| AMZN241220C00230000 | 2024-09-09 2:15PM EDT | 2024-12-20 | 0.78 | 0.79 | 0.84 | -0.09 | -10.34% | 64 | 3,123 | 32.47% |
| AMZN250117C00230000 | 2024-09-09 1:40PM EDT | 2025-01-17 | 1.20 | 1.19 | 1.26 | +0.02 | +1.69% | 312 | 6,865 | 31.51% |
| AMZN250221C00230000 | 2024-09-06 3:52PM EDT | 2025-02-21 | 2.21 | 2.29 | 2.40 | 0.00 | - | 322 | 646 | 33.07% |
| AMZN250321C00230000 | 2024-09-09 10:37AM EDT | 2025-03-21 | 2.85 | 2.85 | 2.98 | +0.07 | +2.52% | 13 | 2,645 | 32.58% |
| AMZN250417C00230000 | 2024-09-06 9:52AM EDT | 2025-04-17 | 3.80 | 3.45 | 3.60 | 0.00 | - | 10 | 108 | 32.38% |
| AMZN250620C00230000 | 2024-09-09 3:13PM EDT | 2025-06-20 | 5.19 | 5.40 | 5.65 | +0.19 | +3.80% | 22 | 1,452 | 33.30% |
| AMZN250815C00230000 | 2024-09-06 11:18AM EDT | 2025-08-15 | 7.05 | 7.35 | 8.55 | 0.00 | - | 2 | 155 | 35.88% |
| AMZN250919C00230000 | 2024-09-06 12:06PM EDT | 2025-09-19 | 7.90 | 7.65 | 8.45 | 0.00 | - | 14 | 364 | 34.00% |
| AMZN251219C00230000 | 2024-09-06 1:00PM EDT | 2025-12-19 | 10.46 | 10.00 | 12.25 | 0.00 | - | 20 | 677 | 36.04% |
| AMZN260116C00230000 | 2024-09-09 12:55PM EDT | 2026-01-16 | 11.80 | 10.65 | 11.95 | +0.98 | +9.06% | 4 | 1,046 | 34.60% |
| AMZN260618C00230000 | 2024-09-09 1:13PM EDT | 2026-06-18 | 16.49 | 15.10 | 16.65 | +0.39 | +2.42% | 11 | 755 | 35.69% |
| AMZN261218C00230000 | 2024-09-09 2:52PM EDT | 2026-12-18 | 21.15 | 21.20 | 21.95 | +0.70 | +3.42% | 14 | 517 | 36.72% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00230000 | 2024-09-05 3:50PM EDT | 2024-09-13 | 52.60 | 53.35 | 54.90 | 0.00 | - | - | 0 | 135.16% |
| AMZN240920P00230000 | 2024-09-05 3:50PM EDT | 2024-09-20 | 52.60 | 53.35 | 55.90 | 0.00 | - | 10 | 0 | 58.98% |
| AMZN241004P00230000 | 2024-08-28 10:05AM EDT | 2024-10-04 | 58.55 | 54.25 | 54.90 | 0.00 | - | - | 0 | 54.10% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 2024-10-18 | 54.10 | 54.30 | 55.00 | 0.00 | - | 1 | 0 | 45.51% |
| AMZN241115P00230000 | 2024-09-03 11:12AM EDT | 2024-11-15 | 53.53 | 54.20 | 55.00 | 0.00 | - | 1 | 1 | 34.74% |
| AMZN241220P00230000 | 2024-08-06 10:29AM EDT | 2024-12-20 | 69.23 | 51.15 | 53.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00230000 | 2024-08-27 11:48AM EDT | 2025-01-17 | 57.45 | 54.05 | 55.15 | 0.00 | - | 1 | 7 | 26.48% |
| AMZN250221P00230000 | 2024-08-26 1:51PM EDT | 2025-02-21 | 55.00 | 54.25 | 55.05 | 0.00 | - | - | 0 | 22.66% |
| AMZN250321P00230000 | 2024-09-05 11:58AM EDT | 2025-03-21 | 53.55 | 54.15 | 55.20 | 0.00 | - | 2 | 2 | 22.12% |
| AMZN250620P00230000 | 2024-09-06 12:14PM EDT | 2025-06-20 | 58.50 | 54.95 | 57.25 | 0.00 | - | 22 | 205 | 25.98% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 2025-08-15 | 59.71 | 54.95 | 57.70 | 0.00 | - | 1 | 2 | 24.90% |
| AMZN250919P00230000 | 2024-08-19 1:43PM EDT | 2025-09-19 | 53.85 | 55.85 | 57.25 | 0.00 | - | 2 | 293 | 22.63% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 2025-12-19 | 54.65 | 56.85 | 58.10 | 0.00 | - | 40 | 376 | 22.10% |
| AMZN260116P00230000 | 2024-08-27 3:23PM EDT | 2026-01-16 | 58.40 | 56.30 | 58.65 | 0.00 | - | 2 | 198 | 22.51% |
| AMZN260618P00230000 | 2024-08-22 9:30AM EDT | 2026-06-18 | 54.66 | 57.00 | 62.00 | 0.00 | - | 1 | 44 | 24.55% |
| AMZN261218P00230000 | 2024-09-09 1:14PM EDT | 2026-12-18 | 61.10 | 59.05 | 62.10 | +1.58 | +2.65% | 7 | 267 | 21.80% |
© 2024 Yahoo. All rights reserved.