Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00125000 | 2024-09-17 3:38PM EDT | 2024-09-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240927C00125000 | 2024-09-12 2:03PM EDT | 2024-09-27 | 61.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241004C00125000 | 2024-09-06 11:17AM EDT | 2024-10-04 | 48.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018C00125000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 62.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-09-17 12:30PM EDT | 2024-11-15 | 63.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-09-17 10:20AM EDT | 2024-12-20 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-09-17 11:45AM EDT | 2025-01-17 | 66.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN250221C00125000 | 2024-09-17 1:40PM EDT | 2025-02-21 | 65.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-09-13 3:26PM EDT | 2025-03-21 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00125000 | 2024-09-10 1:19PM EDT | 2025-04-17 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-09-17 10:27AM EDT | 2025-06-20 | 70.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250815C00125000 | 2024-08-23 9:44AM EDT | 2025-08-15 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00125000 | 2024-09-17 11:12AM EDT | 2025-09-19 | 71.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-09-11 11:38AM EDT | 2025-12-19 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-09-17 11:25AM EDT | 2026-01-16 | 73.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00125000 | 2024-09-13 10:33AM EDT | 2026-06-18 | 76.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-09-17 2:06PM EDT | 2026-12-18 | 80.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00125000 | 2024-09-16 3:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240927P00125000 | 2024-09-17 3:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241004P00125000 | 2024-09-12 3:48PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN241011P00125000 | 2024-09-13 3:31PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,132 | 0 | 25.00% |
| AMZN241018P00125000 | 2024-09-17 11:02AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMZN241025P00125000 | 2024-09-13 2:17PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN241115P00125000 | 2024-09-17 12:18PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241220P00125000 | 2024-09-17 1:42PM EDT | 2024-12-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN250117P00125000 | 2024-09-17 10:46AM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN250221P00125000 | 2024-09-17 1:21PM EDT | 2025-02-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250321P00125000 | 2024-09-13 10:23AM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250417P00125000 | 2024-09-12 10:54AM EDT | 2025-04-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00125000 | 2024-09-17 12:57PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250815P00125000 | 2024-09-13 1:03PM EDT | 2025-08-15 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250919P00125000 | 2024-09-17 10:10AM EDT | 2025-09-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-09-17 9:33AM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-09-17 1:24PM EDT | 2026-01-16 | 4.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN260618P00125000 | 2024-09-17 9:53AM EDT | 2026-06-18 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-09-11 3:15PM EDT | 2026-12-18 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.