Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-10-10 3:42PM EDT | 2024-10-18 | 101.46 | 103.40 | 104.30 | 0.00 | - | 2 | 29 | 225.00% |
| AMZN241115C00085000 | 2024-10-10 3:42PM EDT | 2024-11-15 | 101.81 | 103.60 | 105.00 | 0.00 | - | 1 | 7 | 133.40% |
| AMZN241220C00085000 | 2024-09-30 1:11PM EDT | 2024-12-20 | 101.65 | 103.85 | 105.70 | 0.00 | - | 2 | 62 | 105.69% |
| AMZN250117C00085000 | 2024-10-11 2:24PM EDT | 2025-01-17 | 105.60 | 104.65 | 105.55 | +2.95 | +2.87% | 2 | 4,085 | 94.46% |
| AMZN250221C00085000 | 2024-09-17 11:38AM EDT | 2025-02-21 | 105.30 | 103.95 | 107.50 | 0.00 | - | 20 | 22 | 88.23% |
| AMZN250321C00085000 | 2024-10-11 10:51AM EDT | 2025-03-21 | 106.00 | 105.70 | 107.45 | -12.42 | -10.49% | 2 | 3 | 87.56% |
| AMZN250620C00085000 | 2024-10-07 2:30PM EDT | 2025-06-20 | 99.50 | 106.10 | 107.85 | 0.00 | - | 1 | 382 | 72.39% |
| AMZN250815C00085000 | 2024-10-07 3:33PM EDT | 2025-08-15 | 99.85 | 106.00 | 109.60 | 0.00 | - | 1 | 4 | 69.73% |
| AMZN250919C00085000 | 2024-08-06 2:50PM EDT | 2025-09-19 | 86.04 | 96.95 | 99.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN251219C00085000 | 2024-10-11 3:34PM EDT | 2025-12-19 | 108.70 | 108.15 | 110.75 | +6.70 | +6.57% | 2 | 233 | 65.11% |
| AMZN260116C00085000 | 2024-10-08 1:10PM EDT | 2026-01-16 | 102.35 | 107.85 | 111.45 | 0.00 | - | 1 | 249 | 63.80% |
| AMZN260618C00085000 | 2024-08-29 9:51AM EDT | 2026-06-18 | 96.33 | 108.30 | 111.90 | 0.00 | - | 3 | 99 | 56.62% |
| AMZN261218C00085000 | 2024-10-10 3:20PM EDT | 2026-12-18 | 111.90 | 111.55 | 115.30 | 0.00 | - | 12 | 590 | 57.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-10-02 9:52AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,232 | 193.75% |
| AMZN241115P00085000 | 2024-10-09 9:43AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 2,706 | 85.94% |
| AMZN241220P00085000 | 2024-10-11 9:53AM EDT | 2024-12-20 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 16 | 291 | 67.97% |
| AMZN250117P00085000 | 2024-10-10 12:31PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 13,902 | 62.70% |
| AMZN250221P00085000 | 2024-10-11 2:09PM EDT | 2025-02-21 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 4 | 95 | 56.54% |
| AMZN250321P00085000 | 2024-10-09 3:41PM EDT | 2025-03-21 | 0.18 | 0.14 | 0.20 | 0.00 | - | 15 | 87 | 52.88% |
| AMZN250417P00085000 | 2024-10-09 12:49PM EDT | 2025-04-17 | 0.19 | 0.14 | 0.26 | 0.00 | - | 5 | 36 | 50.00% |
| AMZN250620P00085000 | 2024-10-02 3:07PM EDT | 2025-06-20 | 0.36 | 0.29 | 0.33 | 0.00 | - | 10 | 2,272 | 46.34% |
| AMZN250815P00085000 | 2024-10-07 2:48PM EDT | 2025-08-15 | 0.52 | 0.36 | 0.50 | 0.00 | - | 4 | 32 | 44.70% |
| AMZN250919P00085000 | 2024-09-24 11:53AM EDT | 2025-09-19 | 0.46 | 0.41 | 0.56 | 0.00 | - | 1 | 211 | 43.16% |
| AMZN251219P00085000 | 2024-10-10 3:56PM EDT | 2025-12-19 | 0.76 | 0.68 | 0.79 | 0.00 | - | 2 | 741 | 40.75% |
| AMZN260116P00085000 | 2024-10-09 12:05PM EDT | 2026-01-16 | 0.85 | 0.71 | 0.84 | 0.00 | - | 1 | 5,333 | 39.94% |
| AMZN260618P00085000 | 2024-09-27 12:50PM EDT | 2026-06-18 | 1.26 | 0.74 | 1.51 | 0.00 | - | 5 | 148 | 38.88% |
| AMZN261218P00085000 | 2024-10-07 11:15AM EDT | 2026-12-18 | 1.74 | 1.11 | 2.03 | 0.00 | - | 15 | 174 | 36.46% |
© 2024 Yahoo. All rights reserved.