Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00240000 | 2024-09-03 11:37AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00240000 | 2024-09-05 10:39AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN240927C00240000 | 2024-09-11 10:25AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,208 | 0 | 25.00% |
| AMZN241004C00240000 | 2024-09-03 11:30AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241018C00240000 | 2024-09-11 3:33PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN241115C00240000 | 2024-09-11 3:57PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AMZN241220C00240000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMZN250117C00240000 | 2024-09-11 3:27PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| AMZN250221C00240000 | 2024-09-09 10:24AM EDT | 2025-02-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-09-11 3:27PM EDT | 2025-03-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN250417C00240000 | 2024-09-10 11:27AM EDT | 2025-04-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-09-11 3:53PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250815C00240000 | 2024-09-11 3:43PM EDT | 2025-08-15 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250919C00240000 | 2024-09-11 3:56PM EDT | 2025-09-19 | 8.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-09-11 2:30PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00240000 | 2024-09-11 1:40PM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN260618C00240000 | 2024-09-06 2:06PM EDT | 2026-06-18 | 13.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-09-11 3:59PM EDT | 2026-12-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 62.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00240000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 64.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 2024-10-18 | 51.66 | 63.55 | 64.15 | 0.00 | - | 5 | 0 | 103.86% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 2024-11-15 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 74.48% |
| AMZN241220P00240000 | 2024-07-31 12:26PM EDT | 2024-12-20 | 54.20 | 60.90 | 63.05 | 0.00 | - | 1 | 0 | 57.06% |
| AMZN250117P00240000 | 2024-07-31 11:32AM EDT | 2025-01-17 | 53.25 | 61.00 | 61.95 | 0.00 | - | 1 | 0 | 50.37% |
| AMZN250321P00240000 | 2024-09-03 11:49AM EDT | 2025-03-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00240000 | 2024-08-13 11:16AM EDT | 2025-06-20 | 72.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250815P00240000 | 2024-09-09 12:46PM EDT | 2025-08-15 | 64.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN250919P00240000 | 2024-08-01 11:07AM EDT | 2025-09-19 | 55.75 | 60.10 | 62.70 | 0.00 | - | 12 | 0 | 30.82% |
| AMZN251219P00240000 | 2024-09-06 1:29PM EDT | 2025-12-19 | 68.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN260116P00240000 | 2024-08-15 2:43PM EDT | 2026-01-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 2026-06-18 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 25.10% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 2026-12-18 | 63.37 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.