Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00145000 | 2024-10-04 11:38AM EDT | 2024-10-11 | 39.20 | 41.40 | 41.95 | +2.05 | +5.52% | 3 | 42 | 97.27% |
| AMZN241018C00145000 | 2024-10-04 10:45AM EDT | 2024-10-18 | 39.21 | 41.60 | 42.05 | +1.71 | +4.56% | 10 | 719 | 73.54% |
| AMZN241025C00145000 | 2024-09-19 1:53PM EDT | 2024-10-25 | 45.67 | 41.65 | 42.50 | 0.00 | - | - | 0 | 66.36% |
| AMZN241101C00145000 | 2024-09-26 11:19AM EDT | 2024-11-01 | 46.35 | 41.90 | 42.70 | 0.00 | - | - | 3 | 61.40% |
| AMZN241115C00145000 | 2024-10-04 9:30AM EDT | 2024-11-15 | 40.32 | 42.60 | 43.00 | +2.17 | +5.69% | 5 | 2,269 | 56.08% |
| AMZN241220C00145000 | 2024-10-04 11:29AM EDT | 2024-12-20 | 41.55 | 43.85 | 44.40 | +2.00 | +5.06% | 58 | 806 | 50.40% |
| AMZN250117C00145000 | 2024-10-04 2:16PM EDT | 2025-01-17 | 43.40 | 44.85 | 45.30 | +2.06 | +4.98% | 23 | 5,709 | 48.82% |
| AMZN250221C00145000 | 2024-10-04 1:54PM EDT | 2025-02-21 | 45.20 | 46.30 | 46.75 | +1.80 | +4.15% | 5 | 259 | 47.69% |
| AMZN250321C00145000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 47.37 | 47.25 | 47.70 | +4.05 | +9.35% | 6 | 766 | 46.55% |
| AMZN250417C00145000 | 2024-10-04 2:02PM EDT | 2025-04-17 | 46.88 | 47.95 | 48.45 | +1.98 | +4.41% | 11 | 35 | 45.34% |
| AMZN250620C00145000 | 2024-10-04 11:52AM EDT | 2025-06-20 | 48.70 | 50.30 | 50.65 | +1.75 | +3.73% | 2 | 1,939 | 44.55% |
| AMZN250815C00145000 | 2024-09-27 3:09PM EDT | 2025-08-15 | 54.00 | 51.75 | 53.35 | 0.00 | - | 1 | 18 | 45.90% |
| AMZN250919C00145000 | 2024-10-02 11:29AM EDT | 2025-09-19 | 53.04 | 52.95 | 53.90 | 0.00 | - | 3 | 260 | 44.58% |
| AMZN251219C00145000 | 2024-10-03 1:35PM EDT | 2025-12-19 | 53.05 | 55.90 | 56.65 | 0.00 | - | 4 | 1,248 | 44.25% |
| AMZN260116C00145000 | 2024-10-04 10:04AM EDT | 2026-01-16 | 56.21 | 56.65 | 57.60 | +1.21 | +2.20% | 3 | 585 | 44.41% |
| AMZN260618C00145000 | 2024-10-02 3:11PM EDT | 2026-06-18 | 60.05 | 60.85 | 62.55 | 0.00 | - | 2 | 410 | 45.23% |
| AMZN261218C00145000 | 2024-10-03 2:25PM EDT | 2026-12-18 | 62.20 | 65.60 | 67.10 | 0.00 | - | 1 | 449 | 45.07% |
| AMZN270115C00145000 | 2024-10-01 9:30AM EDT | 2027-01-15 | 64.41 | 66.05 | 69.00 | 0.00 | - | 1 | 10 | 46.48% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00145000 | 2024-10-04 3:53PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 589 | 381 | 65.63% |
| AMZN241018P00145000 | 2024-10-04 3:50PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 165 | 6,435 | 53.52% |
| AMZN241025P00145000 | 2024-10-04 2:25PM EDT | 2024-10-25 | 0.12 | 0.06 | 0.16 | -0.06 | -33.33% | 3 | 71 | 50.20% |
| AMZN241101P00145000 | 2024-10-04 2:07PM EDT | 2024-11-01 | 0.27 | 0.22 | 0.28 | -0.15 | -35.71% | 17 | 168 | 50.00% |
| AMZN241108P00145000 | 2024-10-04 11:36AM EDT | 2024-11-08 | 0.44 | 0.24 | 0.46 | -0.10 | -18.52% | 1 | 159 | 48.83% |
| AMZN241115P00145000 | 2024-10-04 3:40PM EDT | 2024-11-15 | 0.48 | 0.44 | 0.47 | -0.22 | -31.43% | 37 | 4,562 | 44.68% |
| AMZN241220P00145000 | 2024-10-04 3:42PM EDT | 2024-12-20 | 0.99 | 0.93 | 0.97 | -0.35 | -26.12% | 252 | 4,205 | 38.39% |
| AMZN250117P00145000 | 2024-10-04 1:12PM EDT | 2025-01-17 | 1.47 | 1.33 | 1.36 | -0.33 | -18.33% | 5 | 10,035 | 35.71% |
| AMZN250221P00145000 | 2024-10-04 2:26PM EDT | 2025-02-21 | 2.32 | 2.13 | 2.19 | -0.45 | -16.25% | 4 | 2,749 | 35.30% |
| AMZN250321P00145000 | 2024-10-04 2:17PM EDT | 2025-03-21 | 2.77 | 2.50 | 2.59 | -0.35 | -11.22% | 18 | 4,755 | 33.92% |
| AMZN250417P00145000 | 2024-10-04 9:39AM EDT | 2025-04-17 | 2.90 | 2.77 | 2.97 | -0.56 | -16.18% | 1 | 289 | 32.89% |
| AMZN250620P00145000 | 2024-10-03 9:30AM EDT | 2025-06-20 | 4.80 | 3.95 | 4.10 | 0.00 | - | 10 | 6,504 | 31.90% |
| AMZN250815P00145000 | 2024-10-03 12:57PM EDT | 2025-08-15 | 5.90 | 4.90 | 5.25 | 0.00 | - | 11 | 1,770 | 31.77% |
| AMZN250919P00145000 | 2024-10-01 9:42AM EDT | 2025-09-19 | 6.10 | 5.45 | 5.75 | 0.00 | - | 1 | 1,962 | 31.26% |
| AMZN251219P00145000 | 2024-10-04 3:57PM EDT | 2025-12-19 | 7.15 | 7.00 | 7.30 | -0.87 | -10.85% | 5 | 3,468 | 30.80% |
| AMZN260116P00145000 | 2024-10-04 12:11PM EDT | 2026-01-16 | 7.93 | 7.20 | 7.60 | -0.52 | -6.15% | 2 | 4,128 | 30.41% |
| AMZN260618P00145000 | 2024-10-04 2:29PM EDT | 2026-06-18 | 9.85 | 9.00 | 9.75 | +0.35 | +3.68% | 3 | 1,513 | 29.64% |
| AMZN261218P00145000 | 2024-10-03 3:55PM EDT | 2026-12-18 | 12.70 | 11.35 | 11.65 | 0.00 | - | 46 | 1,648 | 28.47% |
| AMZN270115P00145000 | 2024-10-04 12:29PM EDT | 2027-01-15 | 12.15 | 11.60 | 12.95 | -0.65 | -5.08% | 3 | 31 | 29.58% |
© 2024 Yahoo. All rights reserved.