Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00170000 | 2024-09-12 3:54PM EDT | 2024-09-13 | 16.85 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 0.00% |
| AMZN240927C00170000 | 2024-09-12 3:58PM EDT | 2024-09-27 | 17.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMZN241004C00170000 | 2024-09-12 2:44PM EDT | 2024-10-04 | 18.51 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN241011C00170000 | 2024-09-12 2:55PM EDT | 2024-10-11 | 18.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| AMZN241025C00170000 | 2024-09-12 12:47PM EDT | 2024-10-25 | 18.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-09-12 3:53PM EDT | 2024-11-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-09-12 3:59PM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-09-12 3:59PM EDT | 2025-01-17 | 26.05 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| AMZN250221C00170000 | 2024-09-12 3:51PM EDT | 2025-02-21 | 28.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-09-12 2:38PM EDT | 2025-03-21 | 29.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250417C00170000 | 2024-09-12 9:43AM EDT | 2025-04-17 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-09-12 3:55PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250815C00170000 | 2024-09-12 1:06PM EDT | 2025-08-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-09-12 1:58PM EDT | 2025-09-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-09-12 3:51PM EDT | 2025-12-19 | 40.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-09-12 3:43PM EDT | 2026-01-16 | 41.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-09-12 3:46PM EDT | 2026-06-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-09-12 2:41PM EDT | 2026-12-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00170000 | 2024-09-12 3:57PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 50.00% |
| AMZN240920P00170000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,876 | 0 | 12.50% |
| AMZN240927P00170000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 0.40 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 12.50% |
| AMZN241004P00170000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 0.69 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| AMZN241011P00170000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 1.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| AMZN241018P00170000 | 2024-09-12 3:58PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2,474 | 0 | 6.25% |
| AMZN241025P00170000 | 2024-09-12 3:51PM EDT | 2024-10-25 | 1.94 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMZN241115P00170000 | 2024-09-12 3:57PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| AMZN241220P00170000 | 2024-09-12 3:44PM EDT | 2024-12-20 | 5.28 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 3.13% |
| AMZN250117P00170000 | 2024-09-12 3:36PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| AMZN250221P00170000 | 2024-09-12 3:48PM EDT | 2025-02-21 | 7.92 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AMZN250321P00170000 | 2024-09-12 3:58PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AMZN250417P00170000 | 2024-09-12 3:42PM EDT | 2025-04-17 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250620P00170000 | 2024-09-12 2:24PM EDT | 2025-06-20 | 10.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN250815P00170000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250919P00170000 | 2024-09-11 3:59PM EDT | 2025-09-19 | 13.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN251219P00170000 | 2024-09-11 10:52AM EDT | 2025-12-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMZN260116P00170000 | 2024-09-12 11:18AM EDT | 2026-01-16 | 16.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AMZN260618P00170000 | 2024-09-11 1:20PM EDT | 2026-06-18 | 20.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMZN261218P00170000 | 2024-09-12 2:43PM EDT | 2026-12-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.