Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:255.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00255000 | 2024-09-06 11:37AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,156 | 2,385 | 106.25% |
| AMZN241018C00255000 | 2024-09-16 3:58PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 526 | 37.50% |
| AMZN241115C00255000 | 2024-09-17 10:42AM EDT | 2024-11-15 | 0.17 | 0.11 | 0.13 | 0.00 | - | 45 | 949 | 33.79% |
| AMZN241220C00255000 | 2024-09-13 11:58AM EDT | 2024-12-20 | 0.42 | 0.31 | 0.34 | 0.00 | - | 3 | 1,843 | 30.88% |
| AMZN250117C00255000 | 2024-09-17 3:55PM EDT | 2025-01-17 | 0.57 | 0.55 | 0.56 | 0.00 | - | 49 | 2,180 | 29.57% |
| AMZN250221C00255000 | 2024-09-13 12:13PM EDT | 2025-02-21 | 1.46 | 1.29 | 1.32 | 0.00 | - | 71 | 92 | 31.04% |
| AMZN250321C00255000 | 2024-09-16 2:57PM EDT | 2025-03-21 | 1.65 | 1.69 | 1.75 | 0.00 | - | 4 | 826 | 30.57% |
| AMZN250417C00255000 | 2024-09-18 1:21PM EDT | 2025-04-17 | 2.18 | 2.13 | 2.22 | -0.27 | -11.02% | 1 | 18 | 30.34% |
| AMZN250620C00255000 | 2024-09-13 3:15PM EDT | 2025-06-20 | 3.94 | 3.75 | 3.85 | 0.00 | - | 665 | 4,950 | 31.11% |
| AMZN250815C00255000 | 2024-09-17 10:33AM EDT | 2025-08-15 | 6.00 | 5.50 | 6.10 | 0.00 | - | 1 | 52 | 33.05% |
| AMZN250919C00255000 | 2024-09-17 3:10PM EDT | 2025-09-19 | 6.43 | 6.25 | 6.45 | 0.00 | - | 1 | 2,729 | 32.07% |
| AMZN251219C00255000 | 2024-09-18 11:05AM EDT | 2025-12-19 | 9.10 | 8.90 | 9.15 | +0.90 | +10.98% | 1 | 1,706 | 32.85% |
| AMZN260116C00255000 | 2024-09-17 9:30AM EDT | 2026-01-16 | 9.75 | 9.55 | 9.80 | 0.00 | - | 6 | 779 | 32.80% |
| AMZN260618C00255000 | 2024-09-13 2:01PM EDT | 2026-06-18 | 14.62 | 13.75 | 14.55 | 0.00 | - | 150 | 1,171 | 34.11% |
| AMZN261218C00255000 | 2024-09-17 9:59AM EDT | 2026-12-18 | 20.30 | 19.20 | 20.15 | 0.00 | - | 1 | 176 | 35.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00255000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 76.95 | 67.85 | 68.55 | 0.00 | - | 1 | 0 | 224.22% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 2024-10-18 | 71.52 | 77.65 | 78.20 | 0.00 | - | 1 | 0 | 136.63% |
| AMZN241220P00255000 | 2024-07-02 3:51PM EDT | 2024-12-20 | 55.75 | 69.20 | 72.75 | 0.00 | - | - | 0 | 54.33% |
| AMZN250117P00255000 | 2024-09-12 3:37PM EDT | 2025-01-17 | 68.26 | 67.80 | 68.50 | 0.00 | - | 4 | 0 | 36.94% |
| AMZN250321P00255000 | 2024-07-25 10:04AM EDT | 2025-03-21 | 77.00 | 77.40 | 78.35 | 0.00 | - | 1 | 0 | 55.84% |
| AMZN250417P00255000 | 2024-08-22 3:43PM EDT | 2025-04-17 | 79.05 | 67.80 | 68.60 | 0.00 | - | 1 | 1 | 28.46% |
| AMZN250620P00255000 | 2024-08-30 3:46PM EDT | 2025-06-20 | 77.40 | 67.80 | 68.55 | 0.00 | - | 2 | 0 | 24.78% |
| AMZN250919P00255000 | 2024-08-13 3:51PM EDT | 2025-09-19 | 84.92 | 67.55 | 70.30 | 0.00 | - | 1 | 0 | 26.06% |
| AMZN251219P00255000 | 2024-08-02 3:10PM EDT | 2025-12-19 | 89.10 | 74.60 | 78.25 | 0.00 | - | 1 | 0 | 36.03% |
| AMZN260116P00255000 | 2024-08-05 9:30AM EDT | 2026-01-16 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00255000 | 2024-06-24 10:24AM EDT | 2026-06-18 | 66.87 | 72.50 | 75.50 | 0.00 | - | 1 | 3 | 27.19% |
© 2024 Yahoo. All rights reserved.