Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00250000 | 2024-09-10 1:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240920C00250000 | 2024-09-09 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN241004C00250000 | 2024-09-10 1:26PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN241018C00250000 | 2024-09-10 1:57PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115C00250000 | 2024-09-10 3:21PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN241220C00250000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| AMZN250117C00250000 | 2024-09-10 3:51PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| AMZN250221C00250000 | 2024-09-10 2:15PM EDT | 2025-02-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN250321C00250000 | 2024-09-10 3:54PM EDT | 2025-03-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN250417C00250000 | 2024-09-10 10:32AM EDT | 2025-04-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250620C00250000 | 2024-09-10 3:37PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN250815C00250000 | 2024-09-09 2:23PM EDT | 2025-08-15 | 4.34 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AMZN250919C00250000 | 2024-09-10 2:29PM EDT | 2025-09-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-09-10 12:33PM EDT | 2025-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN260116C00250000 | 2024-09-10 3:48PM EDT | 2026-01-16 | 9.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN260618C00250000 | 2024-09-10 10:14AM EDT | 2026-06-18 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218C00250000 | 2024-09-10 2:57PM EDT | 2026-12-18 | 18.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00250000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 2024-09-20 | 61.25 | 73.55 | 74.40 | 0.00 | - | 14 | 0 | 170.56% |
| AMZN240927P00250000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 2024-10-18 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 81.52% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 2024-11-15 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 85.03% |
| AMZN241220P00250000 | 2024-08-05 10:24AM EDT | 2024-12-20 | 90.68 | 76.25 | 77.15 | 0.00 | - | 1 | 0 | 64.65% |
| AMZN250117P00250000 | 2024-09-10 11:51AM EDT | 2025-01-17 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00250000 | 2024-08-05 2:01PM EDT | 2025-03-21 | 89.00 | 76.15 | 77.35 | 0.00 | - | 1 | 0 | 48.60% |
| AMZN250620P00250000 | 2024-08-12 11:07AM EDT | 2025-06-20 | 81.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250919P00250000 | 2024-07-23 10:22AM EDT | 2025-09-19 | 62.58 | 73.15 | 75.70 | 0.00 | - | 2 | 0 | 31.67% |
| AMZN251219P00250000 | 2024-08-02 3:08PM EDT | 2025-12-19 | 83.99 | 70.85 | 72.50 | 0.00 | - | 1 | 2 | 21.63% |
| AMZN260116P00250000 | 2024-08-07 9:40AM EDT | 2026-01-16 | 83.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260618P00250000 | 2024-08-30 9:38AM EDT | 2026-06-18 | 76.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00250000 | 2024-09-10 3:15PM EDT | 2026-12-18 | 74.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.