Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00100000 | 2024-09-18 3:48PM EDT | 2024-09-20 | 86.40 | 0.00 | 0.00 | 0.00 | - | 27 | 2,244 | 0.00% |
| AMZN240927C00100000 | 2024-09-18 3:48PM EDT | 2024-09-27 | 86.55 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AMZN241004C00100000 | 2024-09-13 3:46PM EDT | 2024-10-04 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241018C00100000 | 2024-09-18 3:18PM EDT | 2024-10-18 | 87.61 | 0.00 | 0.00 | 0.00 | - | 19 | 150 | 0.00% |
| AMZN241115C00100000 | 2024-09-17 11:33AM EDT | 2024-11-15 | 89.03 | 0.00 | 0.00 | 0.00 | - | 30 | 341 | 0.00% |
| AMZN241220C00100000 | 2024-09-16 11:58AM EDT | 2024-12-20 | 85.83 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 0.00% |
| AMZN250117C00100000 | 2024-09-18 3:14PM EDT | 2025-01-17 | 89.20 | 0.00 | 0.00 | 0.00 | - | 51 | 10,174 | 0.00% |
| AMZN250221C00100000 | 2024-09-18 1:37PM EDT | 2025-02-21 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN250321C00100000 | 2024-09-17 2:56PM EDT | 2025-03-21 | 89.88 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| AMZN250620C00100000 | 2024-09-18 9:42AM EDT | 2025-06-20 | 90.47 | 0.00 | 0.00 | 0.00 | - | 7 | 4,016 | 0.00% |
| AMZN250815C00100000 | 2024-09-10 9:34AM EDT | 2025-08-15 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN250919C00100000 | 2024-09-06 3:25PM EDT | 2025-09-19 | 79.20 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| AMZN251219C00100000 | 2024-09-18 12:34PM EDT | 2025-12-19 | 93.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5,080 | 0.00% |
| AMZN260116C00100000 | 2024-09-18 2:33PM EDT | 2026-01-16 | 96.00 | 0.00 | 0.00 | 0.00 | - | 8 | 958 | 0.00% |
| AMZN260618C00100000 | 2024-09-18 3:34PM EDT | 2026-06-18 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 0.00% |
| AMZN261218C00100000 | 2024-09-18 12:50PM EDT | 2026-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 22 | 681 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00100000 | 2024-09-09 1:41PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15,144 | 50.00% |
| AMZN240927P00100000 | 2024-09-03 9:31AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 2024-10-11 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN241018P00100000 | 2024-09-18 3:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 923 | 50.00% |
| AMZN241115P00100000 | 2024-09-16 2:25PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 836 | 25.00% |
| AMZN241220P00100000 | 2024-09-18 11:00AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,194 | 25.00% |
| AMZN250117P00100000 | 2024-09-17 1:01PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 30,599 | 25.00% |
| AMZN250221P00100000 | 2024-09-18 2:25PM EDT | 2025-02-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| AMZN250321P00100000 | 2024-09-18 3:00PM EDT | 2025-03-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 824 | 12.50% |
| AMZN250417P00100000 | 2024-09-18 3:01PM EDT | 2025-04-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| AMZN250620P00100000 | 2024-09-18 2:34PM EDT | 2025-06-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 8,575 | 12.50% |
| AMZN250815P00100000 | 2024-09-06 10:34AM EDT | 2025-08-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| AMZN250919P00100000 | 2024-09-18 10:41AM EDT | 2025-09-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,372 | 12.50% |
| AMZN251219P00100000 | 2024-09-18 10:59AM EDT | 2025-12-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8,994 | 12.50% |
| AMZN260116P00100000 | 2024-09-18 11:48AM EDT | 2026-01-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 15 | 6,065 | 12.50% |
| AMZN260618P00100000 | 2024-09-13 11:24AM EDT | 2026-06-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,903 | 12.50% |
| AMZN261218P00100000 | 2024-09-18 10:43AM EDT | 2026-12-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,259 | 6.25% |
© 2024 Yahoo. All rights reserved.