Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00245000 | 2024-09-05 9:37AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 90.63% |
| AMZN240920C00245000 | 2024-09-06 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,552 | 59.38% |
| AMZN240927C00245000 | 2024-08-26 10:56AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 49.22% |
| AMZN241004C00245000 | 2024-09-06 9:55AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 16 | 46.88% |
| AMZN241018C00245000 | 2024-09-09 11:06AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 3,700 | 37.89% |
| AMZN241115C00245000 | 2024-09-06 10:00AM EDT | 2024-11-15 | 0.21 | 0.16 | 0.18 | 0.00 | - | 1 | 1,745 | 35.99% |
| AMZN241220C00245000 | 2024-09-06 11:52AM EDT | 2024-12-20 | 0.42 | 0.37 | 0.40 | 0.00 | - | 2 | 2,138 | 33.08% |
| AMZN250117C00245000 | 2024-09-09 3:54PM EDT | 2025-01-17 | 0.57 | 0.58 | 0.62 | -0.04 | -6.56% | 16 | 2,211 | 31.70% |
| AMZN250221C00245000 | 2024-08-29 11:47AM EDT | 2025-02-21 | 1.19 | 1.25 | 1.30 | 0.00 | - | 1 | 48 | 32.76% |
| AMZN250321C00245000 | 2024-09-09 2:40PM EDT | 2025-03-21 | 1.54 | 1.56 | 1.70 | -0.06 | -3.75% | 1 | 726 | 32.26% |
| AMZN250417C00245000 | 2024-09-09 10:23AM EDT | 2025-04-17 | 2.07 | 2.02 | 2.26 | -0.13 | -5.91% | 2 | 10 | 32.47% |
| AMZN250620C00245000 | 2024-09-09 3:55PM EDT | 2025-06-20 | 3.48 | 3.45 | 3.60 | +0.08 | +2.35% | 251 | 3,373 | 32.57% |
| AMZN250815C00245000 | 2024-09-09 2:50PM EDT | 2025-08-15 | 5.00 | 5.00 | 5.35 | -0.70 | -12.28% | 1 | 551 | 33.78% |
| AMZN250919C00245000 | 2024-09-03 9:43AM EDT | 2025-09-19 | 5.98 | 5.75 | 6.75 | 0.00 | - | 1 | 784 | 34.91% |
| AMZN251219C00245000 | 2024-09-09 2:27PM EDT | 2025-12-19 | 8.05 | 8.10 | 9.35 | +0.20 | +2.55% | 1 | 267 | 35.51% |
| AMZN260116C00245000 | 2024-09-09 3:18PM EDT | 2026-01-16 | 8.45 | 7.70 | 8.95 | -1.10 | -11.52% | 1 | 528 | 33.89% |
| AMZN260618C00245000 | 2024-09-05 10:01AM EDT | 2026-06-18 | 13.50 | 11.80 | 13.30 | 0.00 | - | 4 | 217 | 35.08% |
| AMZN261218C00245000 | 2024-09-06 3:16PM EDT | 2026-12-18 | 17.10 | 17.45 | 18.25 | +0.11 | +0.65% | 10 | 356 | 36.08% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00245000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 66.95 | 69.30 | 69.85 | 0.00 | - | 1 | 0 | 139.26% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 2024-09-20 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00245000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 69.28 | 69.25 | 69.90 | 0.00 | - | - | 0 | 73.54% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-07-29 3:24PM EDT | 2025-01-17 | 61.77 | 73.80 | 75.00 | 0.00 | - | 1 | 0 | 52.61% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 2025-03-21 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 22.53% |
| AMZN250620P00245000 | 2024-07-30 12:43PM EDT | 2025-06-20 | 65.02 | 71.25 | 74.00 | 0.00 | - | 2 | 0 | 34.71% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 2025-09-19 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 30.34% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 0.00% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 71.68 | 69.85 | 70.60 | 0.00 | - | 2 | 41 | 18.04% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 2026-06-18 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 27.43% |
| AMZN261218P00245000 | 2024-08-27 2:27PM EDT | 2026-12-18 | 72.96 | 70.50 | 75.50 | 0.00 | - | 2 | 22 | 22.45% |
© 2024 Yahoo. All rights reserved.