Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00135000 | 2024-10-14 2:28PM EDT | 2024-10-18 | 52.33 | 51.75 | 52.35 | -0.51 | -0.97% | 1 | 309 | 0.00% |
| AMZN241025C00135000 | 2024-10-09 12:00PM EDT | 2024-10-25 | 50.00 | 52.00 | 52.75 | 0.00 | - | 1 | 0 | 79.10% |
| AMZN241101C00135000 | 2024-09-18 12:06PM EDT | 2024-11-01 | 51.69 | 52.10 | 52.80 | 0.00 | - | - | 1 | 66.89% |
| AMZN241108C00135000 | 2024-10-11 11:04AM EDT | 2024-11-08 | 55.25 | 52.50 | 53.05 | 0.00 | - | 1 | 2 | 54.88% |
| AMZN241115C00135000 | 2024-10-15 11:29AM EDT | 2024-11-15 | 51.30 | 52.80 | 53.00 | -2.29 | -4.27% | 3 | 2,542 | 55.08% |
| AMZN241220C00135000 | 2024-10-14 3:51PM EDT | 2024-12-20 | 54.85 | 53.55 | 53.95 | 0.00 | - | 7 | 560 | 51.69% |
| AMZN250117C00135000 | 2024-10-15 11:19AM EDT | 2025-01-17 | 53.44 | 54.35 | 54.70 | -1.68 | -3.05% | 1 | 5,048 | 50.96% |
| AMZN250221C00135000 | 2024-10-09 3:42PM EDT | 2025-02-21 | 54.30 | 55.65 | 56.00 | 0.00 | - | 8 | 108 | 50.48% |
| AMZN250321C00135000 | 2024-10-14 11:36AM EDT | 2025-03-21 | 57.62 | 56.25 | 56.50 | 0.00 | - | 1 | 380 | 47.93% |
| AMZN250417C00135000 | 2024-10-15 2:34PM EDT | 2025-04-17 | 57.15 | 57.10 | 57.35 | +5.40 | +10.43% | 1 | 27 | 47.46% |
| AMZN250620C00135000 | 2024-10-14 2:18PM EDT | 2025-06-20 | 59.64 | 58.80 | 59.15 | 0.00 | - | 25 | 2,844 | 46.22% |
| AMZN250815C00135000 | 2024-10-03 10:13AM EDT | 2025-08-15 | 57.05 | 60.45 | 60.80 | 0.00 | - | 1 | 13 | 45.83% |
| AMZN250919C00135000 | 2024-10-15 3:31PM EDT | 2025-09-19 | 61.78 | 61.45 | 61.80 | -1.12 | -1.78% | 2 | 158 | 45.64% |
| AMZN251219C00135000 | 2024-10-15 11:29AM EDT | 2025-12-19 | 62.73 | 63.70 | 64.60 | -2.72 | -4.16% | 1 | 781 | 45.87% |
| AMZN260116C00135000 | 2024-10-15 12:30PM EDT | 2026-01-16 | 63.85 | 64.65 | 65.30 | -2.78 | -4.17% | 3 | 936 | 45.71% |
| AMZN260618C00135000 | 2024-10-02 9:32AM EDT | 2026-06-18 | 67.01 | 67.25 | 69.25 | 0.00 | - | 7 | 176 | 45.55% |
| AMZN261218C00135000 | 2024-10-15 10:01AM EDT | 2026-12-18 | 73.79 | 71.75 | 74.00 | -0.10 | -0.14% | 3 | 407 | 46.07% |
| AMZN270115C00135000 | 2024-10-10 12:34PM EDT | 2027-01-15 | 73.20 | 73.05 | 75.15 | 0.00 | - | 22 | 24 | 46.71% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00135000 | 2024-10-10 2:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,536 | 103.13% |
| AMZN241025P00135000 | 2024-10-15 11:43AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,788 | 71.88% |
| AMZN241101P00135000 | 2024-10-14 2:08PM EDT | 2024-11-01 | 0.04 | 0.02 | 0.08 | 0.00 | - | 10 | 74 | 60.55% |
| AMZN241108P00135000 | 2024-10-15 1:46PM EDT | 2024-11-08 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 28 | 2,110 | 56.06% |
| AMZN241115P00135000 | 2024-10-15 3:34PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.13 | +0.02 | +16.67% | 27 | 5,680 | 51.07% |
| AMZN241122P00135000 | 2024-10-14 1:41PM EDT | 2024-11-22 | 0.15 | 0.16 | 0.19 | 0.00 | - | 19 | 49 | 49.22% |
| AMZN241220P00135000 | 2024-10-15 11:41AM EDT | 2024-12-20 | 0.39 | 0.36 | 0.39 | +0.04 | +11.43% | 5 | 3,000 | 42.26% |
| AMZN250117P00135000 | 2024-10-15 1:55PM EDT | 2025-01-17 | 0.61 | 0.61 | 0.64 | +0.02 | +3.39% | 6 | 10,080 | 38.99% |
| AMZN250221P00135000 | 2024-10-15 1:28PM EDT | 2025-02-21 | 1.12 | 1.08 | 1.13 | +0.07 | +6.67% | 14 | 1,593 | 37.68% |
| AMZN250321P00135000 | 2024-10-11 3:50PM EDT | 2025-03-21 | 1.31 | 1.34 | 1.38 | 0.00 | - | 3 | 4,152 | 35.86% |
| AMZN250417P00135000 | 2024-10-11 3:25PM EDT | 2025-04-17 | 1.53 | 1.54 | 1.62 | 0.00 | - | 100 | 1,553 | 34.51% |
| AMZN250620P00135000 | 2024-10-15 10:26AM EDT | 2025-06-20 | 2.37 | 2.38 | 2.44 | +0.10 | +4.41% | 2 | 6,414 | 33.26% |
| AMZN250815P00135000 | 2024-10-15 9:40AM EDT | 2025-08-15 | 3.15 | 3.15 | 3.30 | -0.18 | -5.41% | 20 | 973 | 32.94% |
| AMZN250919P00135000 | 2024-10-15 12:28PM EDT | 2025-09-19 | 3.70 | 3.50 | 3.70 | +0.30 | +8.82% | 112 | 3,485 | 32.38% |
| AMZN251219P00135000 | 2024-10-15 12:55PM EDT | 2025-12-19 | 4.90 | 4.75 | 4.90 | +0.15 | +3.16% | 3 | 3,966 | 31.68% |
| AMZN260116P00135000 | 2024-10-11 2:19PM EDT | 2026-01-16 | 4.90 | 5.00 | 5.20 | 0.00 | - | 2 | 5,960 | 31.37% |
| AMZN260618P00135000 | 2024-10-11 12:57PM EDT | 2026-06-18 | 6.81 | 6.50 | 7.00 | 0.00 | - | 200 | 3,194 | 30.46% |
| AMZN261218P00135000 | 2024-10-15 9:37AM EDT | 2026-12-18 | 8.80 | 8.45 | 8.80 | +0.40 | +4.76% | 9 | 2,912 | 29.43% |
| AMZN270115P00135000 | 2024-10-15 9:36AM EDT | 2027-01-15 | 8.97 | 8.60 | 9.05 | 0.00 | - | 9 | 202 | 29.28% |
© 2024 Yahoo. All rights reserved.