Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00090000 | 2024-10-03 2:22PM EDT | 2024-10-18 | 92.54 | 96.45 | 96.95 | 0.00 | - | 1 | 33 | 173.44% |
| AMZN241115C00090000 | 2024-09-20 10:17AM EDT | 2024-11-15 | 100.16 | 96.80 | 97.30 | 0.00 | - | 5 | 36 | 114.36% |
| AMZN241220C00090000 | 2024-09-23 2:07PM EDT | 2024-12-20 | 104.28 | 97.30 | 97.80 | 0.00 | - | 8 | 26 | 94.68% |
| AMZN250117C00090000 | 2024-10-03 2:45PM EDT | 2025-01-17 | 93.81 | 97.75 | 98.35 | 0.00 | - | 6 | 4,274 | 87.79% |
| AMZN250221C00090000 | 2024-09-30 10:27AM EDT | 2025-02-21 | 97.85 | 98.25 | 98.95 | 0.00 | - | 1 | 10 | 81.42% |
| AMZN250321C00090000 | 2024-09-19 1:26PM EDT | 2025-03-21 | 101.78 | 98.60 | 99.25 | 0.00 | - | 2 | 39 | 76.93% |
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 2025-04-17 | 104.58 | 98.90 | 99.65 | 0.00 | - | 2 | 2 | 73.85% |
| AMZN250620C00090000 | 2024-10-03 9:44AM EDT | 2025-06-20 | 96.51 | 99.70 | 100.60 | 0.00 | - | 9 | 2,885 | 68.93% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 67.15% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 2025-09-19 | 95.50 | 99.55 | 102.40 | 0.00 | - | 1 | 45 | 62.85% |
| AMZN251219C00090000 | 2024-10-04 11:17AM EDT | 2025-12-19 | 100.59 | 101.55 | 103.80 | +0.59 | +0.59% | 15 | 483 | 61.93% |
| AMZN260116C00090000 | 2024-10-02 2:30PM EDT | 2026-01-16 | 101.60 | 101.25 | 103.95 | 0.00 | - | 17 | 262 | 59.80% |
| AMZN260618C00090000 | 2024-09-19 11:59AM EDT | 2026-06-18 | 107.22 | 102.70 | 106.15 | 0.00 | - | 15 | 30 | 56.81% |
| AMZN261218C00090000 | 2024-10-04 9:34AM EDT | 2026-12-18 | 106.35 | 105.00 | 108.80 | +4.33 | +4.24% | 1 | 850 | 55.30% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00090000 | 2024-09-19 12:17PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 118.75% |
| AMZN241115P00090000 | 2024-09-27 3:39PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 259 | 74.22% |
| AMZN241220P00090000 | 2024-10-03 9:52AM EDT | 2024-12-20 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 11 | 851 | 63.28% |
| AMZN250117P00090000 | 2024-09-26 3:58PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.15 | 0.00 | - | 3 | 25,178 | 58.59% |
| AMZN250221P00090000 | 2024-09-30 10:18AM EDT | 2025-02-21 | 0.23 | 0.17 | 0.23 | 0.00 | - | 10 | 166 | 53.42% |
| AMZN250321P00090000 | 2024-09-23 9:51AM EDT | 2025-03-21 | 0.26 | 0.24 | 0.27 | 0.00 | - | 1 | 482 | 50.39% |
| AMZN250417P00090000 | 2024-10-01 12:20PM EDT | 2025-04-17 | 0.29 | 0.23 | 0.36 | 0.00 | - | 10 | 35 | 49.27% |
| AMZN250620P00090000 | 2024-10-02 3:07PM EDT | 2025-06-20 | 0.44 | 0.39 | 0.45 | 0.00 | - | 1 | 3,825 | 44.24% |
| AMZN250815P00090000 | 2024-09-23 2:29PM EDT | 2025-08-15 | 0.44 | 0.49 | 0.64 | 0.00 | - | 2 | 27 | 42.55% |
| AMZN250919P00090000 | 2024-09-24 1:43PM EDT | 2025-09-19 | 0.54 | 0.56 | 0.75 | 0.00 | - | 1 | 170 | 41.53% |
| AMZN251219P00090000 | 2024-09-30 2:21PM EDT | 2025-12-19 | 1.00 | 0.91 | 1.01 | 0.00 | - | 10 | 4,386 | 39.14% |
| AMZN260116P00090000 | 2024-09-27 12:41PM EDT | 2026-01-16 | 1.04 | 0.97 | 1.10 | 0.00 | - | 7 | 2,745 | 38.60% |
| AMZN260618P00090000 | 2024-09-27 12:49PM EDT | 2026-06-18 | 1.52 | 1.11 | 1.86 | 0.00 | - | 4 | 239 | 37.50% |
| AMZN261218P00090000 | 2024-09-24 3:51PM EDT | 2026-12-18 | 1.98 | 1.85 | 2.30 | 0.00 | - | 2 | 787 | 34.66% |
© 2024 Yahoo. All rights reserved.