Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:90.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00090000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 81.90 | 85.20 | 85.55 | 0.00 | - | 6 | 896 | 211.72% |
| AMZN241018C00090000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 88.75 | 85.65 | 85.90 | 0.00 | - | 1 | 22 | 125.68% |
| AMZN241115C00090000 | 2024-09-06 11:47AM EDT | 2024-11-15 | 83.43 | 86.00 | 86.50 | 0.00 | - | 2 | 17 | 103.69% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 2024-12-20 | 87.00 | 86.55 | 87.05 | 0.00 | - | 2 | 24 | 90.16% |
| AMZN250117C00090000 | 2024-09-06 11:11AM EDT | 2025-01-17 | 85.58 | 86.95 | 87.65 | 0.00 | - | 8 | 4,317 | 84.20% |
| AMZN250221C00090000 | 2024-08-22 10:14AM EDT | 2025-02-21 | 92.40 | 87.55 | 88.15 | 0.00 | - | 19 | 11 | 78.63% |
| AMZN250321C00090000 | 2024-08-29 3:21PM EDT | 2025-03-21 | 84.41 | 87.85 | 88.50 | 0.00 | - | 2 | 36 | 74.71% |
| AMZN250620C00090000 | 2024-09-06 2:50PM EDT | 2025-06-20 | 86.20 | 88.25 | 89.85 | 0.00 | - | 5 | 2,890 | 65.75% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 89.00 | 90.65 | 0.00 | - | 1 | 5 | 63.21% |
| AMZN250919C00090000 | 2024-08-22 3:18PM EDT | 2025-09-19 | 92.50 | 89.95 | 92.05 | 0.00 | - | 1 | 45 | 64.41% |
| AMZN251219C00090000 | 2024-08-22 11:56AM EDT | 2025-12-19 | 94.40 | 90.85 | 93.40 | 0.00 | - | 1 | 485 | 61.21% |
| AMZN260116C00090000 | 2024-09-06 10:03AM EDT | 2026-01-16 | 92.89 | 91.65 | 93.05 | 0.00 | - | 2 | 256 | 60.10% |
| AMZN260618C00090000 | 2024-08-29 11:28AM EDT | 2026-06-18 | 93.00 | 93.10 | 95.80 | 0.00 | - | 2 | 17 | 57.59% |
| AMZN261218C00090000 | 2024-09-05 3:15PM EDT | 2026-12-18 | 98.50 | 94.85 | 98.00 | 0.00 | - | 5 | 868 | 54.86% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00090000 | 2024-08-30 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,701 | 115.63% |
| AMZN241018P00090000 | 2024-08-28 11:31AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 194 | 70.70% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 245 | 61.33% |
| AMZN241220P00090000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 0.14 | 0.14 | 0.17 | 0.00 | - | 6 | 834 | 55.47% |
| AMZN250117P00090000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 0.31 | 0.24 | 0.26 | 0.00 | - | 33 | 25,001 | 52.54% |
| AMZN250221P00090000 | 2024-09-09 10:30AM EDT | 2025-02-21 | 0.43 | 0.38 | 0.42 | -0.04 | -8.51% | 31 | 125 | 50.20% |
| AMZN250321P00090000 | 2024-08-28 3:48PM EDT | 2025-03-21 | 0.46 | 0.43 | 0.48 | 0.00 | - | 1 | 476 | 47.88% |
| AMZN250417P00090000 | 2024-09-06 1:02PM EDT | 2025-04-17 | 0.56 | 0.45 | 0.58 | 0.00 | - | 2 | 17 | 46.34% |
| AMZN250620P00090000 | 2024-09-03 2:39PM EDT | 2025-06-20 | 0.60 | 0.65 | 0.69 | 0.00 | - | 20 | 3,835 | 42.11% |
| AMZN250815P00090000 | 2024-08-26 10:47AM EDT | 2025-08-15 | 0.80 | 0.72 | 1.05 | 0.00 | - | 1 | 24 | 41.76% |
| AMZN250919P00090000 | 2024-09-06 11:55AM EDT | 2025-09-19 | 1.08 | 0.87 | 1.11 | 0.00 | - | 1 | 169 | 40.23% |
| AMZN251219P00090000 | 2024-09-06 2:08PM EDT | 2025-12-19 | 1.54 | 1.32 | 1.41 | 0.00 | - | 2 | 4,194 | 37.99% |
| AMZN260116P00090000 | 2024-09-06 1:34PM EDT | 2026-01-16 | 1.61 | 1.40 | 1.51 | 0.00 | - | 1 | 2,828 | 37.46% |
| AMZN260618P00090000 | 2024-09-06 2:11PM EDT | 2026-06-18 | 2.20 | 2.02 | 2.23 | -0.11 | -4.76% | 10 | 227 | 35.92% |
| AMZN261218P00090000 | 2024-09-06 11:51AM EDT | 2026-12-18 | 3.00 | 2.68 | 2.88 | 0.00 | - | 1 | 790 | 33.90% |
© 2024 Yahoo. All rights reserved.