Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:175.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00175000 | 2024-09-20 12:49PM EDT | 2024-09-20 | 15.45 | 15.30 | 15.45 | +0.40 | +2.66% | 736 | 32,347 | 0.00% |
| AMZN240927C00175000 | 2024-09-20 12:43PM EDT | 2024-09-27 | 15.42 | 15.40 | 15.65 | +0.26 | +1.72% | 154 | 1,913 | 31.35% |
| AMZN241004C00175000 | 2024-09-20 12:16PM EDT | 2024-10-04 | 15.34 | 15.90 | 16.15 | +0.13 | +0.85% | 40 | 1,303 | 33.30% |
| AMZN241011C00175000 | 2024-09-19 1:05PM EDT | 2024-10-11 | 15.85 | 16.45 | 16.70 | 0.00 | - | 24 | 638 | 33.40% |
| AMZN241018C00175000 | 2024-09-20 12:41PM EDT | 2024-10-18 | 16.75 | 16.90 | 17.00 | +0.05 | +0.30% | 564 | 13,357 | 31.49% |
| AMZN241025C00175000 | 2024-09-20 12:29PM EDT | 2024-10-25 | 17.45 | 17.45 | 17.90 | +0.35 | +2.05% | 10 | 520 | 34.03% |
| AMZN241101C00175000 | 2024-09-20 11:00AM EDT | 2024-11-01 | 17.43 | 18.90 | 19.35 | -1.22 | -6.54% | 1 | 25 | 38.64% |
| AMZN241115C00175000 | 2024-09-20 12:31PM EDT | 2024-11-15 | 20.18 | 20.25 | 20.45 | +0.08 | +0.40% | 39 | 8,327 | 38.14% |
| AMZN241220C00175000 | 2024-09-20 11:14AM EDT | 2024-12-20 | 21.18 | 22.35 | 22.55 | -1.00 | -4.51% | 22 | 7,581 | 36.59% |
| AMZN250117C00175000 | 2024-09-20 12:18PM EDT | 2025-01-17 | 23.50 | 23.85 | 24.00 | -0.10 | -0.42% | 88 | 13,682 | 35.87% |
| AMZN250221C00175000 | 2024-09-20 12:05PM EDT | 2025-02-21 | 26.00 | 26.50 | 26.60 | -0.30 | -1.14% | 39 | 1,423 | 37.48% |
| AMZN250321C00175000 | 2024-09-20 11:55AM EDT | 2025-03-21 | 27.35 | 27.70 | 27.85 | -0.25 | -0.91% | 4 | 4,357 | 37.08% |
| AMZN250417C00175000 | 2024-09-20 9:48AM EDT | 2025-04-17 | 28.75 | 28.80 | 29.05 | +1.95 | +7.28% | 15 | 89 | 36.91% |
| AMZN250620C00175000 | 2024-09-20 10:17AM EDT | 2025-06-20 | 30.94 | 31.90 | 32.15 | -0.56 | -1.78% | 27 | 6,003 | 37.49% |
| AMZN250815C00175000 | 2024-09-20 11:23AM EDT | 2025-08-15 | 33.20 | 34.45 | 34.90 | -1.05 | -3.07% | 1 | 288 | 38.31% |
| AMZN250919C00175000 | 2024-09-20 9:42AM EDT | 2025-09-19 | 35.58 | 35.70 | 36.20 | +0.28 | +0.79% | 1 | 577 | 38.29% |
| AMZN251219C00175000 | 2024-09-20 11:15AM EDT | 2025-12-19 | 37.52 | 39.20 | 39.75 | -1.59 | -4.07% | 4 | 1,780 | 38.80% |
| AMZN260116C00175000 | 2024-09-20 11:56AM EDT | 2026-01-16 | 39.50 | 40.05 | 40.35 | +0.02 | +0.05% | 14 | 6,854 | 38.41% |
| AMZN260618C00175000 | 2024-09-20 9:30AM EDT | 2026-06-18 | 45.80 | 45.30 | 45.80 | +0.74 | +1.64% | 2 | 2,955 | 39.40% |
| AMZN261218C00175000 | 2024-09-19 1:51PM EDT | 2026-12-18 | 50.56 | 50.80 | 51.15 | -0.63 | -1.23% | 1 | 3,503 | 39.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00175000 | 2024-09-20 12:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 14,164 | 59.38% |
| AMZN240927P00175000 | 2024-09-20 12:47PM EDT | 2024-09-27 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 439 | 2,904 | 32.23% |
| AMZN241004P00175000 | 2024-09-20 12:47PM EDT | 2024-10-04 | 0.36 | 0.34 | 0.36 | -0.08 | -18.18% | 430 | 933 | 29.10% |
| AMZN241011P00175000 | 2024-09-20 12:46PM EDT | 2024-10-11 | 0.66 | 0.62 | 0.65 | -0.13 | -16.46% | 1,005 | 904 | 27.98% |
| AMZN241018P00175000 | 2024-09-20 12:48PM EDT | 2024-10-18 | 0.91 | 0.89 | 0.91 | -0.13 | -12.50% | 1,352 | 17,756 | 26.91% |
| AMZN241025P00175000 | 2024-09-20 12:48PM EDT | 2024-10-25 | 1.46 | 1.46 | 1.46 | -0.31 | -17.32% | 147 | 470 | 28.26% |
| AMZN241101P00175000 | 2024-09-20 11:47AM EDT | 2024-11-01 | 3.05 | 2.80 | 2.90 | -0.11 | -3.48% | 45 | 294 | 34.02% |
| AMZN241115P00175000 | 2024-09-20 12:45PM EDT | 2024-11-15 | 3.70 | 3.65 | 3.70 | -0.20 | -5.13% | 165 | 7,504 | 33.08% |
| AMZN241220P00175000 | 2024-09-20 12:45PM EDT | 2024-12-20 | 5.01 | 4.95 | 5.05 | -0.33 | -6.18% | 220 | 6,653 | 30.48% |
| AMZN250117P00175000 | 2024-09-20 12:38PM EDT | 2025-01-17 | 5.86 | 5.75 | 5.85 | -0.27 | -4.40% | 67 | 11,366 | 28.90% |
| AMZN250221P00175000 | 2024-09-20 11:34AM EDT | 2025-02-21 | 8.40 | 7.70 | 7.80 | +0.28 | +3.45% | 876 | 1,171 | 30.04% |
| AMZN250321P00175000 | 2024-09-20 12:45PM EDT | 2025-03-21 | 8.50 | 8.40 | 8.55 | -0.40 | -4.49% | 2 | 3,115 | 29.25% |
| AMZN250417P00175000 | 2024-09-19 3:13PM EDT | 2025-04-17 | 9.32 | 9.00 | 9.20 | 0.00 | - | 106 | 198 | 28.59% |
| AMZN250620P00175000 | 2024-09-19 12:33PM EDT | 2025-06-20 | 11.45 | 11.00 | 11.20 | 0.00 | - | 6 | 7,325 | 28.44% |
| AMZN250815P00175000 | 2024-09-20 12:37PM EDT | 2025-08-15 | 12.85 | 12.70 | 12.90 | -0.15 | -1.15% | 8 | 237 | 28.53% |
| AMZN250919P00175000 | 2024-09-20 9:45AM EDT | 2025-09-19 | 13.54 | 13.30 | 13.55 | -0.19 | -1.38% | 10 | 1,212 | 28.08% |
| AMZN251219P00175000 | 2024-09-19 12:26PM EDT | 2025-12-19 | 15.80 | 15.35 | 15.70 | 0.00 | - | 11 | 2,001 | 27.90% |
| AMZN260116P00175000 | 2024-09-18 2:23PM EDT | 2026-01-16 | 16.95 | 15.80 | 16.05 | 0.00 | - | 2 | 1,132 | 27.52% |
| AMZN260618P00175000 | 2024-09-19 10:45AM EDT | 2026-06-18 | 19.40 | 18.55 | 19.30 | 0.00 | - | 2 | 1,338 | 27.53% |
| AMZN261218P00175000 | 2024-09-20 10:07AM EDT | 2026-12-18 | 22.05 | 21.60 | 22.60 | -0.27 | -1.21% | 4 | 1,796 | 27.43% |
© 2024 Yahoo. All rights reserved.