Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00210000 | 2024-09-17 3:49PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 848 | 22,225 | 48.44% |
| AMZN240927C00210000 | 2024-09-17 3:58PM EDT | 2024-09-27 | 0.03 | 0.03 | 0.05 | 0.00 | - | 289 | 252 | 31.84% |
| AMZN241004C00210000 | 2024-09-17 2:16PM EDT | 2024-10-04 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 126 | 1,394 | 28.61% |
| AMZN241011C00210000 | 2024-09-17 3:53PM EDT | 2024-10-11 | 0.27 | 0.25 | 0.28 | +0.05 | +22.73% | 56 | 476 | 27.39% |
| AMZN241018C00210000 | 2024-09-17 3:50PM EDT | 2024-10-18 | 0.45 | 0.42 | 0.44 | +0.08 | +21.62% | 843 | 11,079 | 26.54% |
| AMZN241025C00210000 | 2024-09-17 1:01PM EDT | 2024-10-25 | 0.91 | 0.78 | 0.88 | +0.23 | +33.82% | 65 | 279 | 28.44% |
| AMZN241101C00210000 | 2024-09-17 3:59PM EDT | 2024-11-01 | 1.97 | 1.94 | 2.16 | +0.24 | +13.87% | 103 | 83 | 34.60% |
| AMZN241115C00210000 | 2024-09-17 3:59PM EDT | 2024-11-15 | 2.83 | 2.82 | 2.90 | +0.36 | +14.57% | 1,136 | 8,306 | 33.74% |
| AMZN241220C00210000 | 2024-09-17 3:59PM EDT | 2024-12-20 | 4.40 | 4.35 | 4.50 | +0.33 | +8.11% | 888 | 16,621 | 32.17% |
| AMZN250117C00210000 | 2024-09-17 3:52PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.65 | +0.40 | +7.69% | 380 | 19,721 | 31.41% |
| AMZN250221C00210000 | 2024-09-17 3:39PM EDT | 2025-02-21 | 8.27 | 8.15 | 8.35 | +0.60 | +7.82% | 79 | 1,110 | 33.88% |
| AMZN250321C00210000 | 2024-09-17 2:24PM EDT | 2025-03-21 | 9.51 | 9.30 | 9.45 | +0.84 | +9.69% | 41 | 2,626 | 33.45% |
| AMZN250417C00210000 | 2024-09-17 2:28PM EDT | 2025-04-17 | 10.45 | 10.30 | 10.65 | -0.10 | -0.95% | 11 | 232 | 33.49% |
| AMZN250620C00210000 | 2024-09-17 12:20PM EDT | 2025-06-20 | 13.80 | 13.50 | 13.75 | +1.00 | +7.81% | 122 | 5,215 | 34.33% |
| AMZN250815C00210000 | 2024-09-17 1:26PM EDT | 2025-08-15 | 16.41 | 16.25 | 17.05 | +0.71 | +4.52% | 56 | 943 | 36.04% |
| AMZN250919C00210000 | 2024-09-16 12:57PM EDT | 2025-09-19 | 18.40 | 17.35 | 18.00 | +1.98 | +12.06% | 3 | 1,186 | 35.56% |
| AMZN251219C00210000 | 2024-09-17 11:15AM EDT | 2025-12-19 | 21.93 | 21.00 | 21.70 | +2.01 | +10.09% | 40 | 1,293 | 36.29% |
| AMZN260116C00210000 | 2024-09-17 12:48PM EDT | 2026-01-16 | 21.90 | 21.80 | 22.50 | +0.60 | +2.82% | 25 | 1,469 | 36.16% |
| AMZN260618C00210000 | 2024-09-17 10:21AM EDT | 2026-06-18 | 28.40 | 26.95 | 28.50 | +1.30 | +4.80% | 5 | 523 | 37.62% |
| AMZN261218C00210000 | 2024-09-17 9:31AM EDT | 2026-12-18 | 34.39 | 32.60 | 34.45 | +2.07 | +6.40% | 57 | 1,599 | 38.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00210000 | 2024-09-17 9:53AM EDT | 2024-09-20 | 23.10 | 22.70 | 23.40 | -1.65 | -6.67% | 9 | 12 | 77.54% |
| AMZN241004P00210000 | 2024-09-17 10:51AM EDT | 2024-10-04 | 21.85 | 21.90 | 23.40 | -3.90 | -15.15% | 8 | 0 | 32.57% |
| AMZN241011P00210000 | 2024-09-17 9:38AM EDT | 2024-10-11 | 22.50 | 22.95 | 23.45 | -4.30 | -16.04% | 1 | 1 | 28.37% |
| AMZN241018P00210000 | 2024-09-17 10:15AM EDT | 2024-10-18 | 21.50 | 22.55 | 23.45 | -5.05 | -19.02% | 1 | 6 | 24.95% |
| AMZN241025P00210000 | 2024-09-17 2:45PM EDT | 2024-10-25 | 23.15 | 22.85 | 25.50 | +0.28 | +1.22% | 2 | 4 | 39.01% |
| AMZN241115P00210000 | 2024-09-17 3:29PM EDT | 2024-11-15 | 24.50 | 24.30 | 24.85 | -2.60 | -9.59% | 14 | 162 | 28.00% |
| AMZN241220P00210000 | 2024-09-17 2:59PM EDT | 2024-12-20 | 25.35 | 25.05 | 25.90 | -2.25 | -8.15% | 25 | 529 | 26.31% |
| AMZN250117P00210000 | 2024-09-17 3:01PM EDT | 2025-01-17 | 25.95 | 25.75 | 26.35 | -1.35 | -4.95% | 21 | 1,969 | 24.51% |
| AMZN250221P00210000 | 2024-09-13 11:48AM EDT | 2025-02-21 | 27.35 | 25.70 | 29.55 | 0.00 | - | 5 | 9 | 29.54% |
| AMZN250321P00210000 | 2024-08-29 10:24AM EDT | 2025-03-21 | 38.80 | 26.80 | 29.90 | 0.00 | - | 1 | 270 | 27.96% |
| AMZN250417P00210000 | 2024-09-17 9:44AM EDT | 2025-04-17 | 27.90 | 28.65 | 29.55 | -2.80 | -9.12% | 1 | 28 | 25.43% |
| AMZN250620P00210000 | 2024-09-17 10:18AM EDT | 2025-06-20 | 29.70 | 30.50 | 31.75 | -6.45 | -17.84% | 1 | 971 | 26.05% |
| AMZN250815P00210000 | 2024-09-10 1:44PM EDT | 2025-08-15 | 37.05 | 31.25 | 32.80 | 0.00 | - | - | 42 | 25.34% |
| AMZN250919P00210000 | 2024-09-16 11:29AM EDT | 2025-09-19 | 33.05 | 32.60 | 33.95 | -1.40 | -4.06% | 1 | 749 | 25.74% |
| AMZN251219P00210000 | 2024-09-13 11:01AM EDT | 2025-12-19 | 35.00 | 34.65 | 35.95 | 0.00 | - | 1 | 71 | 25.54% |
| AMZN260116P00210000 | 2024-09-12 10:42AM EDT | 2026-01-16 | 36.90 | 35.05 | 35.70 | 0.00 | - | 1 | 311 | 24.50% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 2026-06-18 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 33.58% |
| AMZN261218P00210000 | 2024-09-17 12:55PM EDT | 2026-12-18 | 41.20 | 40.95 | 41.95 | -1.15 | -2.72% | 5 | 255 | 24.55% |
© 2024 Yahoo. All rights reserved.