Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:250.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00250000 | 2024-10-03 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,485 | 76.56% |
| AMZN241025C00250000 | 2024-09-27 1:18PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 52.34% |
| AMZN241101C00250000 | 2024-10-04 3:47PM EDT | 2024-11-01 | 0.05 | 0.00 | 0.04 | 0.00 | - | 37 | 0 | 47.85% |
| AMZN241108C00250000 | 2024-10-11 10:18AM EDT | 2024-11-08 | 0.04 | 0.01 | 0.05 | 0.00 | - | 25 | 38 | 41.99% |
| AMZN241115C00250000 | 2024-10-14 9:30AM EDT | 2024-11-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 1,947 | 38.09% |
| AMZN241220C00250000 | 2024-10-14 9:42AM EDT | 2024-12-20 | 0.23 | 0.21 | 0.23 | 0.00 | - | 88 | 6,849 | 31.79% |
| AMZN250117C00250000 | 2024-10-11 3:48PM EDT | 2025-01-17 | 0.47 | 0.44 | 0.47 | -0.03 | -5.66% | 2 | 10,281 | 30.13% |
| AMZN250221C00250000 | 2024-10-11 3:42PM EDT | 2025-02-21 | 1.36 | 1.27 | 1.31 | 0.00 | - | 106 | 410 | 31.80% |
| AMZN250321C00250000 | 2024-10-11 3:52PM EDT | 2025-03-21 | 1.88 | 1.75 | 1.81 | 0.00 | - | 15 | 1,714 | 31.23% |
| AMZN250417C00250000 | 2024-10-11 10:39AM EDT | 2025-04-17 | 2.43 | 2.23 | 2.35 | 0.00 | - | 26 | 201 | 30.93% |
| AMZN250620C00250000 | 2024-10-14 9:30AM EDT | 2025-06-20 | 4.25 | 4.10 | 4.25 | 0.00 | - | 1 | 2,947 | 31.87% |
| AMZN250815C00250000 | 2024-10-11 3:39PM EDT | 2025-08-15 | 6.25 | 5.95 | 6.15 | 0.00 | - | 1 | 1,276 | 32.76% |
| AMZN250919C00250000 | 2024-10-11 3:50PM EDT | 2025-09-19 | 7.15 | 6.85 | 7.00 | 0.00 | - | 21 | 778 | 32.58% |
| AMZN251219C00250000 | 2024-10-11 3:21PM EDT | 2025-12-19 | 9.99 | 9.60 | 9.85 | 0.00 | - | 6 | 915 | 33.26% |
| AMZN260116C00250000 | 2024-10-11 3:20PM EDT | 2026-01-16 | 10.67 | 10.30 | 10.65 | 0.00 | - | 30 | 5,349 | 33.34% |
| AMZN260618C00250000 | 2024-10-11 11:31AM EDT | 2026-06-18 | 15.30 | 14.80 | 16.00 | 0.00 | - | 1 | 1,899 | 34.99% |
| AMZN261218C00250000 | 2024-10-11 3:38PM EDT | 2026-12-18 | 21.30 | 20.65 | 21.40 | 0.00 | - | 47 | 3,695 | 35.82% |
| AMZN270115C00250000 | 2024-10-11 2:33PM EDT | 2027-01-15 | 21.85 | 21.25 | 22.35 | 0.00 | - | 33 | 194 | 36.07% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 2024-10-18 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 341.48% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 2024-11-15 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 155.41% |
| AMZN241220P00250000 | 2024-10-11 3:53PM EDT | 2024-12-20 | 60.50 | 60.35 | 61.95 | 0.00 | - | 30 | 0 | 42.11% |
| AMZN250117P00250000 | 2024-10-11 3:05PM EDT | 2025-01-17 | 60.65 | 60.65 | 61.70 | 0.00 | - | 3 | 7 | 33.50% |
| AMZN250221P00250000 | 2024-10-10 11:06AM EDT | 2025-02-21 | 63.99 | 60.10 | 61.85 | 0.00 | - | - | 0 | 29.72% |
| AMZN250321P00250000 | 2024-09-19 9:38AM EDT | 2025-03-21 | 60.48 | 59.45 | 62.50 | 0.00 | - | 1 | 0 | 30.38% |
| AMZN250417P00250000 | 2024-10-11 3:55PM EDT | 2025-04-17 | 61.00 | 59.65 | 62.45 | 0.00 | - | 1 | 1 | 27.88% |
| AMZN250620P00250000 | 2024-09-26 9:52AM EDT | 2025-06-20 | 57.75 | 61.20 | 61.60 | 0.00 | - | 26 | 47 | 20.28% |
| AMZN250919P00250000 | 2024-10-04 11:11AM EDT | 2025-09-19 | 65.80 | 61.80 | 62.20 | 0.00 | - | 4 | 6 | 19.79% |
| AMZN251219P00250000 | 2024-10-01 3:51PM EDT | 2025-12-19 | 65.81 | 61.30 | 64.60 | 0.00 | - | 4 | 6 | 23.27% |
| AMZN260116P00250000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 68.05 | 61.20 | 63.75 | 0.00 | - | 1 | 1 | 20.86% |
| AMZN260618P00250000 | 2024-08-30 9:38AM EDT | 2026-06-18 | 76.93 | 65.05 | 66.40 | 0.00 | - | 1 | 14 | 22.30% |
| AMZN261218P00250000 | 2024-10-01 1:57PM EDT | 2026-12-18 | 69.53 | 65.35 | 67.60 | 0.00 | - | 140 | 405 | 21.04% |
© 2024 Yahoo. All rights reserved.