Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00140000 | 2024-10-04 2:48PM EDT | 2024-10-11 | 45.13 | 46.40 | 46.95 | +2.79 | +6.59% | 34 | 102 | 108.79% |
| AMZN241018C00140000 | 2024-10-04 3:34PM EDT | 2024-10-18 | 46.30 | 46.55 | 47.10 | +3.69 | +8.66% | 83 | 879 | 82.13% |
| AMZN241025C00140000 | 2024-10-03 11:12AM EDT | 2024-10-25 | 42.60 | 46.60 | 47.40 | 0.00 | - | 10 | 133 | 71.88% |
| AMZN241101C00140000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 47.20 | 46.00 | 47.70 | +4.20 | +9.77% | 1 | 12 | 57.76% |
| AMZN241115C00140000 | 2024-10-04 11:01AM EDT | 2024-11-15 | 46.52 | 47.50 | 48.05 | +2.26 | +5.11% | 2 | 993 | 61.79% |
| AMZN241220C00140000 | 2024-10-04 11:25AM EDT | 2024-12-20 | 48.78 | 48.60 | 48.95 | +4.38 | +9.86% | 9 | 2,553 | 53.13% |
| AMZN250117C00140000 | 2024-10-04 3:29PM EDT | 2025-01-17 | 48.90 | 49.35 | 49.85 | +3.09 | +6.75% | 20 | 9,044 | 51.26% |
| AMZN250221C00140000 | 2024-10-04 1:59PM EDT | 2025-02-21 | 49.40 | 50.80 | 51.35 | +2.90 | +6.24% | 8 | 245 | 50.51% |
| AMZN250321C00140000 | 2024-10-04 3:00PM EDT | 2025-03-21 | 50.55 | 51.35 | 52.25 | +0.90 | +1.81% | 21 | 255 | 49.18% |
| AMZN250417C00140000 | 2024-10-03 10:40AM EDT | 2025-04-17 | 48.00 | 52.35 | 52.75 | 0.00 | - | 2 | 85 | 47.17% |
| AMZN250620C00140000 | 2024-10-03 10:46AM EDT | 2025-06-20 | 50.02 | 54.30 | 54.80 | 0.00 | - | 2 | 6,715 | 46.14% |
| AMZN250815C00140000 | 2024-09-11 11:50AM EDT | 2025-08-15 | 49.90 | 55.45 | 57.35 | 0.00 | - | 1 | 16 | 47.37% |
| AMZN250919C00140000 | 2024-10-03 10:13AM EDT | 2025-09-19 | 53.80 | 57.00 | 57.65 | 0.00 | - | 2 | 911 | 45.53% |
| AMZN251219C00140000 | 2024-10-04 3:42PM EDT | 2025-12-19 | 59.71 | 59.75 | 60.35 | +3.57 | +6.36% | 12 | 2,923 | 45.27% |
| AMZN260116C00140000 | 2024-10-04 3:45PM EDT | 2026-01-16 | 60.49 | 60.50 | 61.30 | +1.44 | +2.44% | 16 | 816 | 45.47% |
| AMZN260618C00140000 | 2024-10-04 3:31PM EDT | 2026-06-18 | 64.20 | 63.80 | 65.40 | +3.80 | +6.29% | 10 | 3,463 | 45.27% |
| AMZN261218C00140000 | 2024-09-20 3:50PM EDT | 2026-12-18 | 72.50 | 68.40 | 70.30 | 0.00 | - | 1 | 289 | 45.75% |
| AMZN270115C00140000 | 2024-09-26 10:55AM EDT | 2027-01-15 | 72.19 | 69.20 | 71.70 | 0.00 | - | 1 | 8 | 46.64% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00140000 | 2024-10-04 11:42AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 649 | 73.44% |
| AMZN241018P00140000 | 2024-10-04 3:51PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,614 | 8,178 | 58.20% |
| AMZN241025P00140000 | 2024-10-03 3:10PM EDT | 2024-10-25 | 0.12 | 0.04 | 0.12 | 0.00 | - | 8 | 116 | 53.91% |
| AMZN241101P00140000 | 2024-10-04 2:18PM EDT | 2024-11-01 | 0.18 | 0.14 | 0.18 | -0.09 | -33.33% | 5 | 515 | 51.07% |
| AMZN241115P00140000 | 2024-10-04 3:50PM EDT | 2024-11-15 | 0.34 | 0.31 | 0.34 | -0.14 | -29.17% | 15 | 7,138 | 46.92% |
| AMZN241220P00140000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 0.71 | 0.70 | 0.72 | -0.29 | -29.00% | 32 | 8,075 | 39.87% |
| AMZN250117P00140000 | 2024-10-04 3:00PM EDT | 2025-01-17 | 1.11 | 1.03 | 1.06 | -0.25 | -18.38% | 235 | 15,015 | 37.18% |
| AMZN250221P00140000 | 2024-10-03 1:13PM EDT | 2025-02-21 | 2.18 | 1.67 | 1.72 | 0.00 | - | 9 | 931 | 36.37% |
| AMZN250321P00140000 | 2024-10-04 11:20AM EDT | 2025-03-21 | 2.30 | 1.98 | 2.04 | -0.28 | -10.85% | 8 | 3,980 | 34.78% |
| AMZN250417P00140000 | 2024-10-03 3:45PM EDT | 2025-04-17 | 2.91 | 2.21 | 2.35 | 0.00 | - | 120 | 749 | 33.63% |
| AMZN250620P00140000 | 2024-10-04 10:12AM EDT | 2025-06-20 | 3.55 | 3.20 | 3.35 | -0.24 | -6.33% | 1 | 10,245 | 32.59% |
| AMZN250815P00140000 | 2024-10-04 3:05PM EDT | 2025-08-15 | 4.42 | 4.05 | 4.40 | -0.13 | -2.86% | 14 | 1,110 | 32.47% |
| AMZN250919P00140000 | 2024-10-04 3:42PM EDT | 2025-09-19 | 4.75 | 4.65 | 4.80 | -0.55 | -10.38% | 8 | 9,470 | 31.79% |
| AMZN251219P00140000 | 2024-10-03 11:22AM EDT | 2025-12-19 | 6.95 | 5.95 | 6.25 | 0.00 | - | 1 | 1,084 | 31.37% |
| AMZN260116P00140000 | 2024-10-04 3:24PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.50 | -0.70 | -9.72% | 45 | 5,948 | 30.90% |
| AMZN260618P00140000 | 2024-10-02 10:23AM EDT | 2026-06-18 | 8.75 | 8.00 | 8.95 | 0.00 | - | 5 | 1,543 | 30.81% |
| AMZN261218P00140000 | 2024-10-03 12:49PM EDT | 2026-12-18 | 11.26 | 10.00 | 10.25 | 0.00 | - | 1 | 4,568 | 28.84% |
| AMZN270115P00140000 | 2024-10-04 2:37PM EDT | 2027-01-15 | 10.65 | 10.15 | 11.00 | -0.65 | -5.75% | 1 | 92 | 29.33% |
© 2024 Yahoo. All rights reserved.