Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:190.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00190000 | 2024-10-14 2:52PM EDT | 2024-10-18 | 1.24 | 1.23 | 1.24 | -0.71 | -36.41% | 35,320 | 35,286 | 25.64% |
| AMZN241025C00190000 | 2024-10-14 2:51PM EDT | 2024-10-25 | 2.75 | 2.73 | 2.77 | -0.55 | -16.67% | 5,722 | 0 | 28.39% |
| AMZN241101C00190000 | 2024-10-14 2:48PM EDT | 2024-11-01 | 6.10 | 6.05 | 6.15 | -0.65 | -9.63% | 1,019 | 0 | 42.58% |
| AMZN241108C00190000 | 2024-10-14 2:38PM EDT | 2024-11-08 | 6.95 | 6.95 | 7.10 | -0.85 | -10.90% | 347 | 1,831 | 41.17% |
| AMZN241115C00190000 | 2024-10-14 2:51PM EDT | 2024-11-15 | 7.55 | 7.55 | 7.60 | -0.69 | -8.37% | 7,698 | 0 | 38.77% |
| AMZN241122C00190000 | 2024-10-14 2:29PM EDT | 2024-11-22 | 8.00 | 8.00 | 8.15 | -0.85 | -9.60% | 410 | 648 | 37.44% |
| AMZN241129C00190000 | 2024-10-14 2:50PM EDT | 2024-11-29 | 8.50 | 8.40 | 8.50 | -0.93 | -9.86% | 58 | 71 | 35.84% |
| AMZN241220C00190000 | 2024-10-14 2:38PM EDT | 2024-12-20 | 9.95 | 10.05 | 10.15 | -0.93 | -8.55% | 1,935 | 9,603 | 34.91% |
| AMZN250117C00190000 | 2024-10-14 2:49PM EDT | 2025-01-17 | 11.85 | 11.75 | 11.85 | -0.65 | -5.20% | 803 | 15,095 | 33.81% |
| AMZN250221C00190000 | 2024-10-14 2:45PM EDT | 2025-02-21 | 14.95 | 14.90 | 14.90 | -0.80 | -5.08% | 295 | 2,410 | 35.75% |
| AMZN250321C00190000 | 2024-10-14 2:49PM EDT | 2025-03-21 | 16.50 | 16.35 | 16.45 | -0.96 | -5.50% | 492 | 2,676 | 35.59% |
| AMZN250417C00190000 | 2024-10-14 1:46PM EDT | 2025-04-17 | 17.65 | 17.60 | 17.80 | -1.05 | -5.61% | 10 | 1,028 | 35.44% |
| AMZN250620C00190000 | 2024-10-14 2:13PM EDT | 2025-06-20 | 21.10 | 21.20 | 21.40 | -1.11 | -5.00% | 702 | 6,056 | 36.41% |
| AMZN250815C00190000 | 2024-10-14 10:20AM EDT | 2025-08-15 | 24.70 | 24.15 | 24.40 | -0.50 | -1.98% | 2 | 374 | 37.31% |
| AMZN250919C00190000 | 2024-10-14 2:40PM EDT | 2025-09-19 | 25.50 | 25.45 | 25.60 | -0.95 | -3.59% | 10 | 1,629 | 37.02% |
| AMZN251219C00190000 | 2024-10-14 2:50PM EDT | 2025-12-19 | 29.40 | 29.25 | 29.55 | -0.80 | -2.62% | 22 | 1,522 | 37.80% |
| AMZN260116C00190000 | 2024-10-14 12:12PM EDT | 2026-01-16 | 30.52 | 30.15 | 30.45 | -0.93 | -2.96% | 7 | 5,155 | 37.72% |
| AMZN260618C00190000 | 2024-10-14 2:04PM EDT | 2026-06-18 | 35.83 | 35.85 | 36.70 | -1.44 | -3.86% | 81 | 1,509 | 39.26% |
| AMZN261218C00190000 | 2024-10-14 2:44PM EDT | 2026-12-18 | 42.16 | 41.75 | 43.30 | -0.84 | -1.95% | 5 | 1,105 | 40.62% |
| AMZN270115C00190000 | 2024-10-14 2:51PM EDT | 2027-01-15 | 42.90 | 42.45 | 43.20 | -1.20 | -2.72% | 6 | 174 | 39.83% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00190000 | 2024-10-14 2:52PM EDT | 2024-10-18 | 3.05 | 3.05 | 3.15 | 0.00 | - | 4,044 | 8,392 | 18.53% |
| AMZN241025P00190000 | 2024-10-14 2:42PM EDT | 2024-10-25 | 4.40 | 4.35 | 4.45 | +0.32 | +7.84% | 500 | 2,774 | 22.44% |
| AMZN241101P00190000 | 2024-10-14 2:41PM EDT | 2024-11-01 | 7.56 | 7.50 | 7.60 | +0.39 | +5.44% | 627 | 2,485 | 36.65% |
| AMZN241108P00190000 | 2024-10-14 2:41PM EDT | 2024-11-08 | 8.39 | 8.25 | 8.40 | +0.25 | +3.07% | 59 | 306 | 35.35% |
| AMZN241115P00190000 | 2024-10-14 2:08PM EDT | 2024-11-15 | 8.80 | 8.60 | 8.75 | +0.43 | +5.14% | 1,244 | 4,699 | 32.95% |
| AMZN241122P00190000 | 2024-10-14 2:18PM EDT | 2024-11-22 | 9.10 | 9.00 | 9.15 | +0.32 | +3.64% | 70 | 93 | 31.54% |
| AMZN241129P00190000 | 2024-10-14 2:50PM EDT | 2024-11-29 | 9.30 | 9.25 | 9.35 | +0.20 | +2.15% | 5 | 15 | 29.85% |
| AMZN241220P00190000 | 2024-10-14 2:33PM EDT | 2024-12-20 | 10.50 | 10.40 | 10.45 | +0.45 | +4.48% | 1,453 | 0 | 28.23% |
| AMZN250117P00190000 | 2024-10-14 2:18PM EDT | 2025-01-17 | 11.55 | 11.40 | 11.50 | +0.50 | +4.52% | 249 | 5,895 | 26.50% |
| AMZN250221P00190000 | 2024-10-14 1:44PM EDT | 2025-02-21 | 13.70 | 13.60 | 13.70 | +0.25 | +1.86% | 40 | 538 | 27.59% |
| AMZN250321P00190000 | 2024-10-14 2:11PM EDT | 2025-03-21 | 14.70 | 14.50 | 14.60 | +0.55 | +3.89% | 174 | 3,755 | 26.87% |
| AMZN250417P00190000 | 2024-10-14 11:01AM EDT | 2025-04-17 | 15.35 | 15.20 | 15.35 | +0.47 | +3.16% | 4 | 158 | 26.25% |
| AMZN250620P00190000 | 2024-10-14 10:15AM EDT | 2025-06-20 | 17.25 | 17.45 | 17.65 | +0.09 | +0.52% | 126 | 2,048 | 26.36% |
| AMZN250815P00190000 | 2024-10-11 3:06PM EDT | 2025-08-15 | 18.97 | 19.20 | 19.45 | 0.00 | - | 2 | 221 | 26.46% |
| AMZN250919P00190000 | 2024-10-14 12:54PM EDT | 2025-09-19 | 19.93 | 19.90 | 20.10 | +0.13 | +0.66% | 35 | 834 | 25.97% |
| AMZN251219P00190000 | 2024-10-14 12:55PM EDT | 2025-12-19 | 22.08 | 22.00 | 22.25 | +0.23 | +1.05% | 5 | 1,470 | 25.73% |
| AMZN260116P00190000 | 2024-10-11 1:23PM EDT | 2026-01-16 | 22.39 | 22.35 | 22.85 | 0.00 | - | 2 | 1,585 | 25.65% |
| AMZN260618P00190000 | 2024-10-11 3:09PM EDT | 2026-06-18 | 25.32 | 25.20 | 25.85 | 0.00 | - | 3 | 1,245 | 25.34% |
| AMZN261218P00190000 | 2024-10-11 12:44PM EDT | 2026-12-18 | 28.38 | 28.15 | 28.85 | 0.00 | - | 3 | 1,354 | 24.98% |
| AMZN270115P00190000 | 2024-10-14 10:30AM EDT | 2027-01-15 | 28.47 | 28.50 | 29.15 | -0.13 | -0.45% | 15 | 135 | 24.83% |
© 2024 Yahoo. All rights reserved.