Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004C00145000 | 2024-10-03 12:36PM EDT | 2024-10-04 | 37.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241011C00145000 | 2024-10-03 10:34AM EDT | 2024-10-11 | 37.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241018C00145000 | 2024-10-03 2:22PM EDT | 2024-10-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN241025C00145000 | 2024-09-19 1:53PM EDT | 2024-10-25 | 45.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241101C00145000 | 2024-09-26 11:19AM EDT | 2024-11-01 | 46.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241115C00145000 | 2024-10-03 3:54PM EDT | 2024-11-15 | 38.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN241220C00145000 | 2024-10-03 3:52PM EDT | 2024-12-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117C00145000 | 2024-10-03 11:24AM EDT | 2025-01-17 | 41.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250221C00145000 | 2024-10-03 12:30PM EDT | 2025-02-21 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00145000 | 2024-10-03 3:46PM EDT | 2025-03-21 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00145000 | 2024-10-03 12:33PM EDT | 2025-04-17 | 44.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620C00145000 | 2024-10-03 1:46PM EDT | 2025-06-20 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00145000 | 2024-09-27 3:09PM EDT | 2025-08-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00145000 | 2024-10-02 11:29AM EDT | 2025-09-19 | 53.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00145000 | 2024-10-03 1:35PM EDT | 2025-12-19 | 53.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00145000 | 2024-10-03 9:30AM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00145000 | 2024-10-02 3:11PM EDT | 2026-06-18 | 60.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00145000 | 2024-10-03 2:25PM EDT | 2026-12-18 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN270115C00145000 | 2024-10-01 9:30AM EDT | 2027-01-15 | 64.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004P00145000 | 2024-10-01 11:51AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN241011P00145000 | 2024-10-03 1:10PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241018P00145000 | 2024-10-03 3:44PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| AMZN241025P00145000 | 2024-10-03 1:16PM EDT | 2024-10-25 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN241101P00145000 | 2024-10-03 3:53PM EDT | 2024-11-01 | 0.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AMZN241108P00145000 | 2024-10-03 1:32PM EDT | 2024-11-08 | 0.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN241115P00145000 | 2024-10-03 3:46PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN241220P00145000 | 2024-10-03 3:51PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 12.50% |
| AMZN250117P00145000 | 2024-10-03 3:08PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| AMZN250221P00145000 | 2024-10-03 3:36PM EDT | 2025-02-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN250321P00145000 | 2024-10-03 2:02PM EDT | 2025-03-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN250417P00145000 | 2024-10-03 1:28PM EDT | 2025-04-17 | 3.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AMZN250620P00145000 | 2024-10-03 9:30AM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250815P00145000 | 2024-10-03 12:57PM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250919P00145000 | 2024-10-01 9:42AM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00145000 | 2024-10-03 2:09PM EDT | 2025-12-19 | 8.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN260116P00145000 | 2024-10-03 1:01PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN260618P00145000 | 2024-09-27 2:01PM EDT | 2026-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN261218P00145000 | 2024-10-03 3:55PM EDT | 2026-12-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AMZN270115P00145000 | 2024-10-03 2:52PM EDT | 2027-01-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.