Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004C00130000 | 2024-10-03 3:08PM EDT | 2024-10-04 | 52.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241011C00130000 | 2024-10-03 12:25PM EDT | 2024-10-11 | 53.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00130000 | 2024-10-03 3:46PM EDT | 2024-10-18 | 52.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241025C00130000 | 2024-10-03 10:00AM EDT | 2024-10-25 | 53.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241108C00130000 | 2024-09-27 12:53PM EDT | 2024-11-08 | 58.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115C00130000 | 2024-10-01 9:48AM EDT | 2024-11-15 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00130000 | 2024-10-03 3:46PM EDT | 2024-12-20 | 53.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117C00130000 | 2024-10-03 10:26AM EDT | 2025-01-17 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250221C00130000 | 2024-10-03 3:06PM EDT | 2025-02-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00130000 | 2024-10-03 11:12AM EDT | 2025-03-21 | 56.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 2025-04-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250620C00130000 | 2024-09-27 10:00AM EDT | 2025-06-20 | 66.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250815C00130000 | 2024-10-03 10:03AM EDT | 2025-08-15 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00130000 | 2024-10-03 10:46AM EDT | 2025-09-19 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00130000 | 2024-10-03 12:39PM EDT | 2025-12-19 | 64.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116C00130000 | 2024-10-03 3:52PM EDT | 2026-01-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN260618C00130000 | 2024-09-30 11:14AM EDT | 2026-06-18 | 70.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00130000 | 2024-10-02 10:48AM EDT | 2026-12-18 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN270115C00130000 | 2024-10-03 2:58PM EDT | 2027-01-15 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004P00130000 | 2024-09-30 12:59PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN241011P00130000 | 2024-10-03 12:46PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMZN241018P00130000 | 2024-10-02 12:36PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMZN241025P00130000 | 2024-10-03 3:43PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN241101P00130000 | 2024-10-03 11:02AM EDT | 2024-11-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241115P00130000 | 2024-10-03 3:53PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMZN241220P00130000 | 2024-10-03 3:53PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN250117P00130000 | 2024-10-03 3:41PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AMZN250221P00130000 | 2024-10-03 3:53PM EDT | 2025-02-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250321P00130000 | 2024-10-01 9:30AM EDT | 2025-03-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250417P00130000 | 2024-10-03 3:54PM EDT | 2025-04-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 12.50% |
| AMZN250620P00130000 | 2024-10-02 11:19AM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250815P00130000 | 2024-10-03 10:04AM EDT | 2025-08-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN250919P00130000 | 2024-10-02 10:28AM EDT | 2025-09-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-10-03 3:42PM EDT | 2025-12-19 | 4.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN260116P00130000 | 2024-10-03 3:02PM EDT | 2026-01-16 | 5.18 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AMZN260618P00130000 | 2024-10-03 1:40PM EDT | 2026-06-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00130000 | 2024-10-03 3:22PM EDT | 2026-12-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AMZN270115P00130000 | 2024-10-03 3:30PM EDT | 2027-01-15 | 8.65 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.