Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00110000 | 2024-10-10 3:38PM EDT | 2024-10-18 | 76.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241025C00110000 | 2024-10-11 9:47AM EDT | 2024-10-25 | 78.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241101C00110000 | 2024-10-08 12:42PM EDT | 2024-11-01 | 72.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-10-10 9:49AM EDT | 2024-11-15 | 77.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-10-10 9:35AM EDT | 2024-12-20 | 78.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-10-11 1:28PM EDT | 2025-01-17 | 80.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250221C00110000 | 2024-10-08 1:51PM EDT | 2025-02-21 | 74.40 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| AMZN250321C00110000 | 2024-10-03 10:26AM EDT | 2025-03-21 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 2025-04-17 | 77.10 | 83.70 | 85.95 | 0.00 | - | 1 | 1 | 74.27% |
| AMZN250620C00110000 | 2024-10-07 2:30PM EDT | 2025-06-20 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00110000 | 2024-10-07 9:45AM EDT | 2025-08-15 | 77.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250919C00110000 | 2024-10-11 2:17PM EDT | 2025-09-19 | 85.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-10-11 10:09AM EDT | 2025-12-19 | 86.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-10-07 9:43AM EDT | 2026-01-16 | 80.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN260618C00110000 | 2024-10-10 2:00PM EDT | 2026-06-18 | 89.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-10-04 2:46PM EDT | 2026-12-18 | 89.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN270115C00110000 | 2024-10-10 1:51PM EDT | 2027-01-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00110000 | 2024-09-27 1:42PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN241025P00110000 | 2024-10-07 3:56PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN241101P00110000 | 2024-10-07 3:56PM EDT | 2024-11-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN241108P00110000 | 2024-10-08 11:22AM EDT | 2024-11-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241115P00110000 | 2024-10-10 12:23PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 50.00% |
| AMZN241122P00110000 | 2024-10-10 1:03PM EDT | 2024-11-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN241220P00110000 | 2024-10-11 9:55AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250117P00110000 | 2024-10-09 2:32PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN250221P00110000 | 2024-10-03 10:08AM EDT | 2025-02-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN250321P00110000 | 2024-10-10 9:33AM EDT | 2025-03-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250417P00110000 | 2024-09-23 9:43AM EDT | 2025-04-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-10-11 3:15PM EDT | 2025-06-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN250815P00110000 | 2024-10-09 12:07PM EDT | 2025-08-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919P00110000 | 2024-10-08 1:09PM EDT | 2025-09-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00110000 | 2024-10-08 12:48PM EDT | 2025-12-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00110000 | 2024-10-10 2:41PM EDT | 2026-01-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN260618P00110000 | 2024-09-24 1:26PM EDT | 2026-06-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-10-11 10:39AM EDT | 2026-12-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN270115P00110000 | 2024-10-09 12:38PM EDT | 2027-01-15 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.