Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00120000 | 2024-07-26 3:11PM EDT | 2024-08-02 | 62.27 | 62.20 | 63.20 | -1.15 | -1.81% | 3 | 8 | 145.12% |
| AMZN240809C00120000 | 2024-07-23 11:23AM EDT | 2024-08-09 | 69.65 | 62.35 | 63.45 | 0.00 | - | 10 | 15 | 114.75% |
| AMZN240816C00120000 | 2024-07-26 3:00PM EDT | 2024-08-16 | 62.38 | 62.70 | 63.35 | -1.21 | -1.90% | 4 | 2,723 | 98.34% |
| AMZN240823C00120000 | 2024-07-23 11:40AM EDT | 2024-08-23 | 69.22 | 62.65 | 63.70 | 0.00 | - | 1 | 7 | 89.31% |
| AMZN240920C00120000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 63.28 | 63.45 | 64.25 | +1.28 | +2.06% | 7 | 1,970 | 73.24% |
| AMZN241018C00120000 | 2024-07-18 3:58PM EDT | 2024-10-18 | 66.00 | 64.15 | 65.00 | 0.00 | - | 52 | 182 | 66.55% |
| AMZN241115C00120000 | 2024-07-17 10:11AM EDT | 2024-11-15 | 70.07 | 64.90 | 66.00 | 0.00 | - | 2 | 27 | 63.55% |
| AMZN241220C00120000 | 2024-07-23 2:23PM EDT | 2024-12-20 | 70.78 | 65.65 | 66.85 | 0.00 | - | 4 | 454 | 59.67% |
| AMZN250117C00120000 | 2024-07-25 2:00PM EDT | 2025-01-17 | 67.55 | 66.35 | 67.45 | 0.00 | - | 13 | 5,155 | 57.58% |
| AMZN250321C00120000 | 2024-07-22 1:38PM EDT | 2025-03-21 | 68.45 | 67.95 | 69.00 | -1.37 | -1.96% | 1 | 101 | 54.92% |
| AMZN250620C00120000 | 2024-07-26 3:28PM EDT | 2025-06-20 | 70.65 | 70.00 | 71.15 | -0.05 | -0.07% | 8 | 2,104 | 52.44% |
| AMZN250919C00120000 | 2024-07-19 12:09PM EDT | 2025-09-19 | 74.10 | 71.20 | 73.80 | 0.00 | - | 1 | 72 | 50.76% |
| AMZN251219C00120000 | 2024-07-26 2:00PM EDT | 2025-12-19 | 74.64 | 74.15 | 75.55 | +0.42 | +0.57% | 1 | 1,671 | 50.60% |
| AMZN260116C00120000 | 2024-07-26 1:27PM EDT | 2026-01-16 | 75.82 | 74.60 | 76.40 | +1.07 | +1.43% | 3 | 1,326 | 50.48% |
| AMZN260618C00120000 | 2024-07-22 12:09PM EDT | 2026-06-18 | 79.48 | 77.10 | 80.40 | 0.00 | - | 1 | 136 | 52.32% |
| AMZN261218C00120000 | 2024-07-26 3:08PM EDT | 2026-12-18 | 81.85 | 80.80 | 83.80 | +3.85 | +4.94% | 5 | 217 | 51.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00120000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 32 | 363 | 112.50% |
| AMZN240809P00120000 | 2024-07-25 12:56PM EDT | 2024-08-09 | 0.06 | 0.00 | 0.28 | 0.00 | - | 21 | 258 | 97.66% |
| AMZN240816P00120000 | 2024-07-26 12:46PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 4 | 854 | 74.02% |
| AMZN240823P00120000 | 2024-07-25 3:59PM EDT | 2024-08-23 | 0.12 | 0.04 | 0.13 | 0.00 | - | 25 | 39 | 64.65% |
| AMZN240830P00120000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 0.10 | 0.10 | 0.14 | -0.04 | -28.57% | 800 | 37 | 60.45% |
| AMZN240920P00120000 | 2024-07-26 3:09PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 21 | 6,956 | 52.44% |
| AMZN241018P00120000 | 2024-07-26 12:46PM EDT | 2024-10-18 | 0.33 | 0.35 | 0.38 | -0.03 | -8.33% | 1 | 925 | 46.44% |
| AMZN241115P00120000 | 2024-07-25 3:06PM EDT | 2024-11-15 | 0.70 | 0.65 | 0.68 | 0.00 | - | 129 | 642 | 44.73% |
| AMZN241220P00120000 | 2024-07-26 10:00AM EDT | 2024-12-20 | 0.94 | 0.87 | 0.91 | +0.04 | +4.44% | 2 | 2,074 | 41.43% |
| AMZN250117P00120000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 1.10 | 1.09 | 1.12 | -0.02 | -1.79% | 13 | 17,333 | 39.72% |
| AMZN250321P00120000 | 2024-07-26 1:36PM EDT | 2025-03-21 | 1.59 | 1.55 | 1.61 | -0.12 | -7.02% | 4 | 718 | 37.07% |
| AMZN250620P00120000 | 2024-07-26 1:36PM EDT | 2025-06-20 | 2.30 | 2.23 | 2.31 | -0.06 | -2.54% | 3 | 3,574 | 34.62% |
| AMZN250919P00120000 | 2024-07-25 3:03PM EDT | 2025-09-19 | 3.23 | 3.00 | 3.20 | 0.00 | - | 5 | 200 | 33.64% |
| AMZN251219P00120000 | 2024-07-25 12:29PM EDT | 2025-12-19 | 4.10 | 3.95 | 4.10 | 0.00 | - | 1 | 1,533 | 32.95% |
| AMZN260116P00120000 | 2024-07-26 11:16AM EDT | 2026-01-16 | 4.22 | 4.05 | 4.35 | -0.06 | -1.40% | 502 | 6,959 | 32.71% |
| AMZN260618P00120000 | 2024-07-24 2:28PM EDT | 2026-06-18 | 5.65 | 5.20 | 5.75 | 0.00 | - | 1 | 1,100 | 31.78% |
| AMZN261218P00120000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 6.78 | 5.85 | 7.15 | -0.17 | -2.45% | 18 | 1,298 | 30.67% |
© 2024 Yahoo. All rights reserved.