Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00080000 | 2024-09-13 9:36AM EDT | 2024-09-20 | 107.55 | 106.30 | 106.80 | +9.85 | +10.08% | 10 | 1,349 | 254.69% |
| AMZN241220C00080000 | 2024-09-06 12:22PM EDT | 2024-12-20 | 93.46 | 107.40 | 108.05 | 0.00 | - | 2 | 67 | 99.02% |
| AMZN250117C00080000 | 2024-09-13 11:48AM EDT | 2025-01-17 | 109.00 | 107.85 | 108.50 | -0.50 | -0.46% | 3 | 2,599 | 93.14% |
| AMZN250321C00080000 | 2024-08-08 12:38PM EDT | 2025-03-21 | 87.95 | 93.45 | 94.65 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN250620C00080000 | 2024-09-13 11:16AM EDT | 2025-06-20 | 110.79 | 108.85 | 111.00 | +2.34 | +2.16% | 1 | 1,849 | 74.11% |
| AMZN250919C00080000 | 2024-08-14 3:32PM EDT | 2025-09-19 | 95.00 | 109.55 | 112.15 | 0.00 | - | 2 | 4,013 | 68.78% |
| AMZN251219C00080000 | 2024-09-09 11:18AM EDT | 2025-12-19 | 99.45 | 110.25 | 113.30 | 0.00 | - | 1 | 337 | 65.26% |
| AMZN260116C00080000 | 2024-09-09 12:14PM EDT | 2026-01-16 | 101.36 | 110.55 | 113.50 | 0.00 | - | 6 | 49 | 64.27% |
| AMZN260618C00080000 | 2024-08-30 3:15PM EDT | 2026-06-18 | 105.00 | 111.70 | 115.30 | 0.00 | - | 2 | 104 | 60.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00080000 | 2024-09-03 12:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,073 | 206.25% |
| AMZN241220P00080000 | 2024-09-09 10:42AM EDT | 2024-12-20 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 1 | 1,639 | 62.89% |
| AMZN250117P00080000 | 2024-09-13 2:01PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 4 | 12,798 | 59.18% |
| AMZN250321P00080000 | 2024-09-12 2:47PM EDT | 2025-03-21 | 0.22 | 0.19 | 0.25 | 0.00 | - | 21 | 506 | 53.42% |
| AMZN250620P00080000 | 2024-09-13 11:20AM EDT | 2025-06-20 | 0.34 | 0.31 | 0.36 | -0.01 | -2.86% | 29 | 1,780 | 47.07% |
| AMZN250919P00080000 | 2024-09-04 2:29PM EDT | 2025-09-19 | 0.65 | 0.44 | 0.57 | 0.00 | - | 101 | 405 | 43.99% |
| AMZN251219P00080000 | 2024-09-10 11:29AM EDT | 2025-12-19 | 0.83 | 0.66 | 0.81 | 0.00 | - | 50 | 3,518 | 41.92% |
| AMZN260116P00080000 | 2024-09-06 10:28AM EDT | 2026-01-16 | 0.97 | 0.72 | 0.88 | 0.00 | - | 10 | 1,019 | 41.32% |
| AMZN260618P00080000 | 2024-09-10 11:05AM EDT | 2026-06-18 | 1.34 | 1.05 | 1.33 | 0.00 | - | 1 | 796 | 39.10% |
© 2024 Yahoo. All rights reserved.