Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00150000 | 2024-10-04 12:23PM EDT | 2024-10-11 | 34.93 | 36.45 | 36.85 | +3.23 | +10.19% | 29 | 61 | 83.59% |
| AMZN241018C00150000 | 2024-10-04 3:32PM EDT | 2024-10-18 | 36.10 | 36.70 | 37.00 | +3.35 | +10.23% | 47 | 3,098 | 66.11% |
| AMZN241025C00150000 | 2024-10-04 2:13PM EDT | 2024-10-25 | 36.95 | 36.70 | 37.55 | +3.75 | +11.30% | 4 | 54 | 60.06% |
| AMZN241101C00150000 | 2024-10-04 3:12PM EDT | 2024-11-01 | 36.28 | 37.00 | 37.90 | +3.08 | +9.28% | 3 | 646 | 57.01% |
| AMZN241115C00150000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 38.00 | 37.85 | 38.30 | +4.32 | +12.83% | 13 | 2,557 | 52.91% |
| AMZN241220C00150000 | 2024-10-04 2:28PM EDT | 2024-12-20 | 38.05 | 39.35 | 39.60 | +2.80 | +7.94% | 52 | 2,790 | 48.08% |
| AMZN250117C00150000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 40.10 | 40.35 | 40.75 | +3.60 | +9.86% | 55 | 21,193 | 46.14% |
| AMZN250221C00150000 | 2024-10-04 2:53PM EDT | 2025-02-21 | 40.93 | 42.00 | 42.35 | +2.48 | +6.45% | 64 | 382 | 45.44% |
| AMZN250321C00150000 | 2024-10-04 1:29PM EDT | 2025-03-21 | 42.25 | 43.05 | 43.50 | +2.95 | +7.51% | 13 | 933 | 44.85% |
| AMZN250417C00150000 | 2024-10-04 10:10AM EDT | 2025-04-17 | 42.40 | 43.95 | 44.45 | +2.35 | +5.87% | 50 | 95 | 44.14% |
| AMZN250620C00150000 | 2024-10-04 3:13PM EDT | 2025-06-20 | 45.45 | 46.30 | 46.80 | +2.35 | +5.45% | 5 | 6,706 | 43.47% |
| AMZN250815C00150000 | 2024-10-02 1:40PM EDT | 2025-08-15 | 47.40 | 48.00 | 49.15 | 0.00 | - | 4 | 84 | 43.94% |
| AMZN250919C00150000 | 2024-10-04 3:21PM EDT | 2025-09-19 | 48.77 | 49.25 | 50.10 | +2.67 | +5.79% | 4 | 527 | 43.38% |
| AMZN251219C00150000 | 2024-10-04 12:16PM EDT | 2025-12-19 | 51.25 | 52.35 | 53.20 | +0.13 | +0.25% | 44 | 4,169 | 43.51% |
| AMZN260116C00150000 | 2024-10-04 2:56PM EDT | 2026-01-16 | 52.40 | 53.10 | 53.95 | +2.53 | +5.07% | 14 | 8,985 | 43.32% |
| AMZN260618C00150000 | 2024-10-04 3:58PM EDT | 2026-06-18 | 58.13 | 57.25 | 58.50 | +3.63 | +6.66% | 5 | 2,080 | 43.50% |
| AMZN261218C00150000 | 2024-10-04 1:36PM EDT | 2026-12-18 | 61.75 | 62.25 | 63.20 | +2.15 | +3.61% | 14 | 1,592 | 43.53% |
| AMZN270115C00150000 | 2024-10-03 9:30AM EDT | 2027-01-15 | 59.99 | 62.75 | 65.25 | 0.00 | - | 2 | 23 | 45.06% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00150000 | 2024-10-04 3:58PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,798 | 946 | 63.28% |
| AMZN241018P00150000 | 2024-10-04 3:54PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 454 | 12,462 | 50.39% |
| AMZN241025P00150000 | 2024-10-04 3:35PM EDT | 2024-10-25 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 48 | 618 | 47.27% |
| AMZN241101P00150000 | 2024-10-04 3:58PM EDT | 2024-11-01 | 0.36 | 0.34 | 0.38 | -0.26 | -41.94% | 126 | 356 | 46.83% |
| AMZN241115P00150000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 0.66 | 0.64 | 0.67 | -0.34 | -34.00% | 133 | 8,500 | 42.77% |
| AMZN241220P00150000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 1.30 | 1.26 | 1.30 | -0.49 | -27.37% | 256 | 10,219 | 36.94% |
| AMZN250117P00150000 | 2024-10-04 3:43PM EDT | 2025-01-17 | 1.80 | 1.74 | 1.79 | -0.54 | -23.08% | 266 | 22,232 | 34.53% |
| AMZN250221P00150000 | 2024-10-04 3:29PM EDT | 2025-02-21 | 2.90 | 2.72 | 2.79 | -0.65 | -18.31% | 25 | 3,841 | 34.35% |
| AMZN250321P00150000 | 2024-10-04 2:21PM EDT | 2025-03-21 | 3.55 | 3.15 | 3.30 | -0.50 | -12.35% | 6 | 13,384 | 33.21% |
| AMZN250417P00150000 | 2024-10-04 11:54AM EDT | 2025-04-17 | 3.95 | 3.55 | 3.70 | -0.55 | -12.22% | 12 | 1,322 | 32.11% |
| AMZN250620P00150000 | 2024-10-04 2:20PM EDT | 2025-06-20 | 5.25 | 4.85 | 5.05 | -0.65 | -11.02% | 7 | 10,798 | 31.41% |
| AMZN250815P00150000 | 2024-10-04 11:01AM EDT | 2025-08-15 | 6.45 | 5.90 | 6.40 | -0.30 | -4.44% | 2 | 1,327 | 31.47% |
| AMZN250919P00150000 | 2024-10-04 12:58PM EDT | 2025-09-19 | 6.85 | 6.40 | 6.80 | -0.70 | -9.27% | 319 | 4,295 | 30.66% |
| AMZN251219P00150000 | 2024-10-03 3:42PM EDT | 2025-12-19 | 8.90 | 8.20 | 8.50 | -0.49 | -5.22% | 15 | 7,257 | 30.29% |
| AMZN260116P00150000 | 2024-10-04 1:33PM EDT | 2026-01-16 | 8.89 | 8.55 | 8.80 | -0.88 | -9.01% | 12 | 16,502 | 29.87% |
| AMZN260618P00150000 | 2024-10-04 9:35AM EDT | 2026-06-18 | 11.00 | 10.70 | 11.15 | -0.45 | -3.93% | 2 | 3,303 | 29.23% |
| AMZN261218P00150000 | 2024-10-03 9:31AM EDT | 2026-12-18 | 13.10 | 12.90 | 13.95 | -1.40 | -9.66% | 3 | 5,169 | 29.03% |
| AMZN270115P00150000 | 2024-10-04 11:56AM EDT | 2027-01-15 | 13.75 | 13.10 | 13.80 | -0.80 | -5.50% | 1 | 609 | 28.36% |
© 2024 Yahoo. All rights reserved.