Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00150000 | 2024-10-11 2:22PM EDT | 2024-10-18 | 39.45 | 38.80 | 39.10 | +2.65 | +7.20% | 24 | 3,055 | 80.08% |
| AMZN241025C00150000 | 2024-10-11 3:01PM EDT | 2024-10-25 | 39.65 | 38.35 | 40.05 | +1.55 | +4.07% | 54 | 65 | 67.92% |
| AMZN241101C00150000 | 2024-10-11 2:58PM EDT | 2024-11-01 | 39.85 | 38.90 | 39.75 | +1.59 | +4.16% | 20 | 650 | 58.64% |
| AMZN241115C00150000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 39.90 | 39.75 | 40.10 | +1.95 | +5.14% | 370 | 2,518 | 54.25% |
| AMZN241122C00150000 | 2024-10-11 10:15AM EDT | 2024-11-22 | 40.42 | 38.35 | 42.20 | +1.32 | +3.38% | 7 | 14 | 53.20% |
| AMZN241220C00150000 | 2024-10-11 3:24PM EDT | 2024-12-20 | 41.95 | 41.05 | 41.35 | +3.13 | +8.06% | 30 | 2,724 | 48.52% |
| AMZN250117C00150000 | 2024-10-11 3:58PM EDT | 2025-01-17 | 42.50 | 42.15 | 42.50 | +1.95 | +4.81% | 259 | 21,146 | 46.58% |
| AMZN250221C00150000 | 2024-10-11 1:58PM EDT | 2025-02-21 | 44.00 | 43.45 | 44.05 | +1.85 | +4.39% | 13 | 440 | 45.72% |
| AMZN250321C00150000 | 2024-10-11 3:48PM EDT | 2025-03-21 | 45.49 | 44.55 | 45.10 | +2.31 | +5.35% | 9 | 966 | 44.83% |
| AMZN250417C00150000 | 2024-10-11 1:58PM EDT | 2025-04-17 | 45.85 | 45.30 | 46.00 | +1.63 | +3.69% | 7 | 95 | 43.99% |
| AMZN250620C00150000 | 2024-10-11 3:55PM EDT | 2025-06-20 | 48.38 | 48.05 | 48.35 | +2.01 | +4.33% | 20 | 6,734 | 43.38% |
| AMZN250815C00150000 | 2024-10-10 12:43PM EDT | 2025-08-15 | 49.05 | 50.00 | 50.60 | 0.00 | - | 1 | 85 | 43.70% |
| AMZN250919C00150000 | 2024-10-11 10:29AM EDT | 2025-09-19 | 52.00 | 51.10 | 51.55 | +2.12 | +4.25% | 2 | 520 | 43.16% |
| AMZN251219C00150000 | 2024-10-11 3:09PM EDT | 2025-12-19 | 55.00 | 54.00 | 54.65 | +2.65 | +5.06% | 2 | 4,177 | 43.33% |
| AMZN260116C00150000 | 2024-10-11 3:32PM EDT | 2026-01-16 | 55.74 | 54.80 | 55.60 | +2.04 | +3.80% | 19 | 8,999 | 43.45% |
| AMZN260618C00150000 | 2024-10-11 3:28PM EDT | 2026-06-18 | 60.25 | 58.70 | 60.65 | +1.75 | +2.99% | 5 | 2,072 | 44.25% |
| AMZN261218C00150000 | 2024-10-10 1:54PM EDT | 2026-12-18 | 63.30 | 63.50 | 65.25 | 0.00 | - | 62 | 1,541 | 44.05% |
| AMZN270115C00150000 | 2024-10-09 12:59PM EDT | 2027-01-15 | 62.00 | 64.75 | 66.05 | 0.00 | - | 1 | 72 | 44.19% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00150000 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,036 | 13,488 | 56.25% |
| AMZN241025P00150000 | 2024-10-11 3:01PM EDT | 2024-10-25 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 128 | 626 | 50.98% |
| AMZN241101P00150000 | 2024-10-11 1:49PM EDT | 2024-11-01 | 0.19 | 0.17 | 0.20 | -0.07 | -26.92% | 292 | 573 | 49.51% |
| AMZN241108P00150000 | 2024-10-11 3:30PM EDT | 2024-11-08 | 0.33 | 0.29 | 0.34 | -0.08 | -19.51% | 64 | 113 | 47.07% |
| AMZN241115P00150000 | 2024-10-11 3:57PM EDT | 2024-11-15 | 0.38 | 0.37 | 0.40 | -0.11 | -22.45% | 148 | 8,774 | 43.41% |
| AMZN241122P00150000 | 2024-10-11 3:08PM EDT | 2024-11-22 | 0.46 | 0.45 | 0.51 | -0.10 | -17.86% | 21 | 124 | 41.55% |
| AMZN241220P00150000 | 2024-10-11 3:43PM EDT | 2024-12-20 | 0.94 | 0.93 | 0.96 | -0.18 | -16.07% | 143 | 10,788 | 37.06% |
| AMZN250117P00150000 | 2024-10-11 3:33PM EDT | 2025-01-17 | 1.34 | 1.34 | 1.38 | -0.22 | -14.10% | 66 | 22,436 | 34.35% |
| AMZN250221P00150000 | 2024-10-11 12:53PM EDT | 2025-02-21 | 2.29 | 2.24 | 2.31 | -0.27 | -10.55% | 3 | 3,875 | 34.22% |
| AMZN250321P00150000 | 2024-10-11 12:59PM EDT | 2025-03-21 | 2.73 | 2.69 | 2.77 | -0.30 | -9.90% | 2 | 13,440 | 32.97% |
| AMZN250417P00150000 | 2024-10-10 3:54PM EDT | 2025-04-17 | 3.45 | 3.00 | 3.15 | 0.00 | - | 19 | 1,342 | 31.85% |
| AMZN250620P00150000 | 2024-10-11 1:03PM EDT | 2025-06-20 | 4.37 | 4.35 | 4.45 | -0.26 | -5.62% | 44 | 10,899 | 31.18% |
| AMZN250815P00150000 | 2024-10-11 2:07PM EDT | 2025-08-15 | 5.55 | 5.45 | 5.75 | -0.37 | -6.25% | 10 | 1,353 | 31.25% |
| AMZN250919P00150000 | 2024-10-11 3:33PM EDT | 2025-09-19 | 6.00 | 5.95 | 6.15 | -0.50 | -7.69% | 98 | 4,539 | 30.46% |
| AMZN251219P00150000 | 2024-10-11 2:31PM EDT | 2025-12-19 | 7.60 | 7.55 | 7.75 | -0.54 | -6.63% | 12 | 7,262 | 29.99% |
| AMZN260116P00150000 | 2024-10-11 3:09PM EDT | 2026-01-16 | 7.92 | 7.90 | 8.20 | -0.40 | -4.81% | 41 | 16,480 | 29.84% |
| AMZN260618P00150000 | 2024-10-11 10:31AM EDT | 2026-06-18 | 10.15 | 10.00 | 10.75 | -0.20 | -1.93% | 10 | 3,312 | 29.52% |
| AMZN261218P00150000 | 2024-10-11 9:56AM EDT | 2026-12-18 | 12.50 | 12.30 | 12.75 | -0.35 | -2.72% | 3 | 5,167 | 28.34% |
| AMZN270115P00150000 | 2024-10-11 3:31PM EDT | 2027-01-15 | 12.67 | 12.50 | 13.10 | -0.53 | -4.02% | 3 | 612 | 28.27% |
© 2024 Yahoo. All rights reserved.