Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00160000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 12.15 | 11.15 | 12.75 | -5.90 | -32.69% | 5,156 | 1,930 | 61.18% |
| AMZN240920C00160000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 12.85 | 12.80 | 13.05 | -5.30 | -29.20% | 234 | 21,859 | 45.00% |
| AMZN240927C00160000 | 2024-09-06 2:57PM EDT | 2024-09-27 | 14.00 | 13.25 | 13.75 | -4.95 | -26.12% | 27 | 223 | 42.27% |
| AMZN241004C00160000 | 2024-09-06 1:38PM EDT | 2024-10-04 | 15.07 | 13.80 | 14.35 | -4.53 | -23.11% | 4 | 149 | 40.53% |
| AMZN241011C00160000 | 2024-09-06 11:17AM EDT | 2024-10-11 | 16.15 | 14.40 | 14.95 | +16.15 | - | 2 | 4 | 39.67% |
| AMZN241018C00160000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 15.35 | 15.25 | 15.50 | -4.64 | -23.21% | 157 | 9,797 | 39.01% |
| AMZN241025C00160000 | 2024-09-06 3:37PM EDT | 2024-10-25 | 16.55 | 15.50 | 17.70 | +16.55 | - | 33 | 3 | 46.31% |
| AMZN241115C00160000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 18.80 | 18.65 | 18.90 | -4.16 | -18.12% | 97 | 1,601 | 43.15% |
| AMZN241220C00160000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 20.75 | 20.65 | 20.90 | -4.15 | -16.67% | 77 | 4,902 | 41.18% |
| AMZN250117C00160000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 22.25 | 22.05 | 22.30 | -4.65 | -17.29% | 252 | 9,013 | 40.26% |
| AMZN250221C00160000 | 2024-09-06 2:04PM EDT | 2025-02-21 | 25.05 | 24.35 | 24.65 | -0.33 | -1.30% | 6 | 282 | 41.28% |
| AMZN250321C00160000 | 2024-09-06 3:06PM EDT | 2025-03-21 | 26.20 | 25.20 | 25.70 | -3.65 | -12.23% | 12 | 1,156 | 40.47% |
| AMZN250417C00160000 | 2024-08-23 10:24AM EDT | 2025-04-17 | 31.70 | 25.90 | 27.70 | 0.00 | - | 1 | 14 | 41.95% |
| AMZN250620C00160000 | 2024-09-06 3:51PM EDT | 2025-06-20 | 29.80 | 29.15 | 29.55 | -3.10 | -9.42% | 48 | 6,205 | 40.23% |
| AMZN250815C00160000 | 2024-09-03 2:22PM EDT | 2025-08-15 | 34.80 | 30.70 | 33.90 | 0.00 | - | 4 | 76 | 43.83% |
| AMZN250919C00160000 | 2024-09-06 3:32PM EDT | 2025-09-19 | 33.50 | 32.35 | 33.05 | -3.53 | -9.53% | 5 | 2,940 | 40.44% |
| AMZN251219C00160000 | 2024-09-04 3:57PM EDT | 2025-12-19 | 37.40 | 35.60 | 36.45 | 0.00 | - | 4 | 3,428 | 41.00% |
| AMZN260116C00160000 | 2024-09-06 2:16PM EDT | 2026-01-16 | 37.50 | 36.45 | 37.35 | -3.50 | -8.54% | 10 | 4,127 | 41.04% |
| AMZN260618C00160000 | 2024-09-06 11:49AM EDT | 2026-06-18 | 42.25 | 41.25 | 42.60 | -3.90 | -8.45% | 1 | 3,060 | 42.10% |
| AMZN261218C00160000 | 2024-09-06 12:37PM EDT | 2026-12-18 | 47.30 | 46.20 | 47.55 | -3.54 | -6.96% | 9 | 3,151 | 42.40% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00160000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.50 | 0.49 | 0.52 | +0.31 | +163.16% | 19,542 | 1,550 | 44.39% |
| AMZN240920P00160000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 1.12 | 1.11 | 1.16 | +0.66 | +143.48% | 1,756 | 35,006 | 39.14% |
| AMZN240927P00160000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 1.62 | 1.58 | 1.65 | +0.87 | +116.00% | 545 | 1,981 | 36.18% |
| AMZN241004P00160000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 2.06 | 2.01 | 2.17 | +1.07 | +108.08% | 223 | 4,507 | 35.02% |
| AMZN241011P00160000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 2.49 | 2.37 | 2.58 | +1.20 | +93.02% | 64 | 210 | 33.80% |
| AMZN241018P00160000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 2.94 | 2.84 | 2.93 | +1.41 | +92.16% | 3,551 | 17,813 | 32.73% |
| AMZN241025P00160000 | 2024-09-06 3:49PM EDT | 2024-10-25 | 3.43 | 2.49 | 4.35 | +3.43 | - | 1 | 26 | 37.22% |
| AMZN241115P00160000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 5.69 | 5.65 | 5.75 | +1.94 | +51.73% | 512 | 7,373 | 36.50% |
| AMZN241220P00160000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 7.00 | 6.90 | 7.05 | +2.00 | +40.00% | 2,310 | 12,226 | 33.75% |
| AMZN250117P00160000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 7.40 | 7.65 | 7.85 | +1.65 | +28.70% | 401 | 13,630 | 32.12% |
| AMZN250221P00160000 | 2024-09-06 2:50PM EDT | 2025-02-21 | 9.25 | 9.30 | 9.50 | +1.95 | +26.71% | 36 | 2,651 | 32.49% |
| AMZN250321P00160000 | 2024-09-06 1:23PM EDT | 2025-03-21 | 9.50 | 9.90 | 10.15 | +1.80 | +23.38% | 24 | 6,744 | 31.49% |
| AMZN250417P00160000 | 2024-09-06 11:02AM EDT | 2025-04-17 | 9.60 | 10.25 | 10.85 | +1.30 | +15.66% | 2 | 677 | 30.94% |
| AMZN250620P00160000 | 2024-09-06 3:55PM EDT | 2025-06-20 | 12.18 | 12.15 | 12.45 | +2.73 | +28.89% | 573 | 6,086 | 30.12% |
| AMZN250815P00160000 | 2024-09-06 12:32PM EDT | 2025-08-15 | 13.87 | 13.45 | 14.45 | +2.04 | +17.24% | 8 | 442 | 30.80% |
| AMZN250919P00160000 | 2024-09-06 1:48PM EDT | 2025-09-19 | 14.11 | 14.05 | 14.95 | +0.81 | +6.09% | 1 | 773 | 30.11% |
| AMZN251219P00160000 | 2024-09-06 3:55PM EDT | 2025-12-19 | 16.40 | 16.20 | 16.75 | +1.00 | +6.49% | 3 | 2,681 | 29.52% |
| AMZN260116P00160000 | 2024-09-06 3:27PM EDT | 2026-01-16 | 16.15 | 16.55 | 17.05 | +0.45 | +2.87% | 2 | 6,157 | 29.08% |
| AMZN260618P00160000 | 2024-09-06 2:39PM EDT | 2026-06-18 | 19.25 | 18.55 | 20.05 | +1.05 | +5.77% | 6 | 2,231 | 28.95% |
| AMZN261218P00160000 | 2024-09-06 11:31AM EDT | 2026-12-18 | 21.45 | 21.55 | 22.00 | +1.75 | +8.88% | 21 | 1,793 | 27.60% |
© 2024 Yahoo. All rights reserved.