Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00125000 | 2024-07-26 10:30AM EDT | 2024-08-02 | 56.84 | 57.30 | 58.10 | -1.00 | -1.73% | 30 | 204 | 132.62% |
| AMZN240809C00125000 | 2024-07-18 2:03PM EDT | 2024-08-09 | 59.30 | 57.40 | 58.50 | 0.00 | - | 3 | 3 | 107.23% |
| AMZN240816C00125000 | 2024-07-26 10:35AM EDT | 2024-08-16 | 56.56 | 57.70 | 58.40 | -1.40 | -2.42% | 1 | 538 | 90.92% |
| AMZN240823C00125000 | 2024-07-26 10:12AM EDT | 2024-08-23 | 57.25 | 57.70 | 58.85 | -0.95 | -1.63% | 1 | 3 | 84.23% |
| AMZN240830C00125000 | 2024-07-19 2:42PM EDT | 2024-08-30 | 58.41 | 57.85 | 58.90 | 0.00 | - | 1 | 1 | 77.30% |
| AMZN240920C00125000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 58.62 | 58.65 | 59.30 | -0.84 | -1.41% | 102 | 1,303 | 68.85% |
| AMZN241018C00125000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 59.34 | 59.25 | 60.10 | -0.27 | -0.45% | 1 | 84 | 62.16% |
| AMZN241115C00125000 | 2024-07-26 11:34AM EDT | 2024-11-15 | 59.75 | 60.20 | 61.10 | -3.24 | -5.14% | 5 | 43 | 59.92% |
| AMZN241220C00125000 | 2024-07-23 3:13PM EDT | 2024-12-20 | 66.04 | 61.05 | 62.05 | 0.00 | - | 8 | 428 | 56.65% |
| AMZN250117C00125000 | 2024-07-26 12:06PM EDT | 2025-01-17 | 62.50 | 62.05 | 62.80 | +2.85 | +4.78% | 9 | 8,892 | 55.50% |
| AMZN250321C00125000 | 2024-07-26 12:13PM EDT | 2025-03-21 | 64.15 | 63.25 | 64.50 | +1.31 | +2.08% | 1 | 171 | 52.31% |
| AMZN250620C00125000 | 2024-07-24 2:46PM EDT | 2025-06-20 | 66.25 | 65.40 | 67.05 | +0.90 | +1.38% | 3 | 9,468 | 50.49% |
| AMZN250919C00125000 | 2024-07-19 12:28PM EDT | 2025-09-19 | 70.10 | 68.05 | 69.85 | 0.00 | - | 1 | 70 | 50.42% |
| AMZN251219C00125000 | 2024-07-17 1:28PM EDT | 2025-12-19 | 74.98 | 70.50 | 71.50 | 0.00 | - | 11 | 962 | 50.36% |
| AMZN260116C00125000 | 2024-07-26 10:58AM EDT | 2026-01-16 | 70.80 | 71.10 | 72.45 | -1.49 | -2.06% | 100 | 914 | 50.68% |
| AMZN260618C00125000 | 2024-07-24 11:59AM EDT | 2026-06-18 | 74.30 | 73.40 | 76.50 | 0.00 | - | 2 | 83 | 50.81% |
| AMZN261218C00125000 | 2024-07-25 1:15PM EDT | 2026-12-18 | 79.95 | 77.35 | 79.60 | 0.00 | - | 1 | 190 | 49.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00125000 | 2024-07-26 3:42PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,171 | 207 | 102.34% |
| AMZN240809P00125000 | 2024-07-26 2:39PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.11 | -0.02 | -28.57% | 189 | 90 | 82.03% |
| AMZN240816P00125000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 17 | 8,317 | 69.53% |
| AMZN240823P00125000 | 2024-07-26 12:57PM EDT | 2024-08-23 | 0.12 | 0.11 | 0.17 | -0.04 | -25.00% | 18 | 54 | 62.99% |
| AMZN240830P00125000 | 2024-07-26 12:17PM EDT | 2024-08-30 | 0.18 | 0.12 | 0.22 | 0.00 | - | 1 | 31 | 57.91% |
| AMZN240920P00125000 | 2024-07-26 1:48PM EDT | 2024-09-20 | 0.28 | 0.29 | 0.32 | -0.09 | -24.32% | 109 | 7,434 | 50.15% |
| AMZN241018P00125000 | 2024-07-26 2:48PM EDT | 2024-10-18 | 0.46 | 0.46 | 0.50 | +0.06 | +15.00% | 2 | 279 | 44.65% |
| AMZN241115P00125000 | 2024-07-26 2:22PM EDT | 2024-11-15 | 0.83 | 0.81 | 0.88 | -0.17 | -17.00% | 7 | 230 | 43.29% |
| AMZN241220P00125000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 1.14 | 1.10 | 1.14 | +0.03 | +2.70% | 849 | 10,941 | 39.99% |
| AMZN250117P00125000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 1.47 | 1.34 | 1.38 | -0.06 | -3.92% | 4 | 21,524 | 38.34% |
| AMZN250321P00125000 | 2024-07-25 1:12PM EDT | 2025-03-21 | 1.92 | 1.91 | 1.98 | 0.00 | - | 1 | 1,178 | 36.02% |
| AMZN250620P00125000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 2.81 | 2.71 | 2.84 | -0.12 | -4.10% | 132 | 11,585 | 33.91% |
| AMZN250919P00125000 | 2024-07-25 3:03PM EDT | 2025-09-19 | 3.89 | 3.65 | 3.85 | 0.00 | - | 10 | 130 | 32.98% |
| AMZN251219P00125000 | 2024-07-23 10:45AM EDT | 2025-12-19 | 4.70 | 4.70 | 4.85 | +0.57 | +13.80% | 1 | 1,576 | 32.32% |
| AMZN260116P00125000 | 2024-07-25 3:14PM EDT | 2026-01-16 | 5.20 | 4.85 | 5.15 | 0.00 | - | 20 | 2,543 | 32.15% |
| AMZN260618P00125000 | 2024-07-26 11:11AM EDT | 2026-06-18 | 6.60 | 6.20 | 6.75 | +0.80 | +13.79% | 1 | 1,561 | 31.38% |
| AMZN261218P00125000 | 2024-07-25 3:26PM EDT | 2026-12-18 | 7.65 | 7.10 | 8.30 | -0.20 | -2.55% | 22 | 330 | 30.34% |
© 2024 Yahoo. All rights reserved.