Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00215000 | 2024-09-13 3:06PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,236 | 11,397 | 40.63% |
| AMZN240927C00215000 | 2024-09-13 2:21PM EDT | 2024-09-27 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 29 | 181 | 32.03% |
| AMZN241004C00215000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 64 | 147 | 28.81% |
| AMZN241011C00215000 | 2024-09-13 2:17PM EDT | 2024-10-11 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 52 | 75 | 27.44% |
| AMZN241018C00215000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 0.29 | 0.26 | 0.29 | -0.02 | -6.45% | 423 | 4,302 | 26.73% |
| AMZN241115C00215000 | 2024-09-13 3:36PM EDT | 2024-11-15 | 2.12 | 2.01 | 2.08 | -0.07 | -3.20% | 141 | 5,614 | 32.76% |
| AMZN241220C00215000 | 2024-09-13 3:36PM EDT | 2024-12-20 | 3.45 | 3.30 | 3.40 | -0.20 | -5.48% | 189 | 3,859 | 31.32% |
| AMZN250117C00215000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 4.38 | 4.35 | 4.45 | -0.22 | -4.78% | 345 | 7,185 | 30.79% |
| AMZN250221C00215000 | 2024-09-13 3:17PM EDT | 2025-02-21 | 6.92 | 6.70 | 6.85 | -0.08 | -1.14% | 19 | 793 | 33.10% |
| AMZN250321C00215000 | 2024-09-13 10:43AM EDT | 2025-03-21 | 8.25 | 7.80 | 7.95 | 0.00 | - | 3 | 1,835 | 32.89% |
| AMZN250417C00215000 | 2024-09-13 9:31AM EDT | 2025-04-17 | 9.00 | 8.80 | 8.95 | -0.29 | -3.12% | 7 | 69 | 32.70% |
| AMZN250620C00215000 | 2024-09-13 1:07PM EDT | 2025-06-20 | 12.25 | 11.85 | 12.05 | +0.42 | +3.55% | 3 | 1,640 | 33.84% |
| AMZN250815C00215000 | 2024-09-11 12:35PM EDT | 2025-08-15 | 11.95 | 13.85 | 14.90 | 0.00 | - | 53 | 151 | 35.06% |
| AMZN250919C00215000 | 2024-09-12 3:58PM EDT | 2025-09-19 | 16.25 | 15.35 | 15.95 | 0.00 | - | 1 | 644 | 34.81% |
| AMZN251219C00215000 | 2024-09-12 10:42AM EDT | 2025-12-19 | 18.60 | 18.95 | 19.65 | 0.00 | - | 9 | 1,309 | 35.69% |
| AMZN260116C00215000 | 2024-09-13 9:36AM EDT | 2026-01-16 | 20.75 | 19.80 | 20.35 | +0.25 | +1.22% | 1 | 2,518 | 35.48% |
| AMZN260618C00215000 | 2024-09-12 1:29PM EDT | 2026-06-18 | 25.76 | 25.40 | 26.20 | 0.00 | - | 4 | 274 | 36.92% |
| AMZN261218C00215000 | 2024-09-13 3:50PM EDT | 2026-12-18 | 31.60 | 31.40 | 32.45 | -0.50 | -1.56% | 133 | 1,066 | 38.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00215000 | 2024-09-12 3:37PM EDT | 2024-09-20 | 28.21 | 28.30 | 29.20 | 0.00 | - | 5 | 5 | 57.72% |
| AMZN241004P00215000 | 2024-08-29 12:39PM EDT | 2024-10-04 | 41.00 | 28.25 | 28.90 | 0.00 | - | - | 0 | 36.65% |
| AMZN241011P00215000 | 2024-09-06 3:39PM EDT | 2024-10-11 | 42.80 | 28.20 | 28.75 | 0.00 | - | 1 | 0 | 28.91% |
| AMZN241018P00215000 | 2024-09-12 2:18PM EDT | 2024-10-18 | 28.49 | 28.25 | 28.85 | -0.01 | -0.04% | 1 | 5 | 27.61% |
| AMZN241115P00215000 | 2024-09-13 3:49PM EDT | 2024-11-15 | 28.85 | 28.95 | 30.15 | -1.60 | -5.25% | 83 | 12 | 30.40% |
| AMZN241220P00215000 | 2024-09-13 1:07PM EDT | 2024-12-20 | 29.25 | 29.50 | 31.25 | -1.00 | -3.31% | 22 | 9 | 28.92% |
| AMZN250117P00215000 | 2024-09-13 1:55PM EDT | 2025-01-17 | 29.60 | 29.80 | 30.70 | -0.50 | -1.66% | 35 | 92 | 23.60% |
| AMZN250221P00215000 | 2024-09-13 2:40PM EDT | 2025-02-21 | 31.40 | 31.45 | 32.80 | -6.58 | -17.32% | 5 | 3 | 26.84% |
| AMZN250321P00215000 | 2024-09-13 2:38PM EDT | 2025-03-21 | 31.95 | 30.75 | 32.75 | -0.05 | -0.16% | 5 | 259 | 24.66% |
| AMZN250417P00215000 | 2024-09-13 2:41PM EDT | 2025-04-17 | 32.50 | 32.50 | 33.00 | -5.70 | -14.92% | 5 | 5 | 23.63% |
| AMZN250620P00215000 | 2024-08-06 9:50AM EDT | 2025-06-20 | 55.98 | 40.80 | 42.15 | 0.00 | - | 11 | 484 | 36.43% |
| AMZN250919P00215000 | 2024-08-05 12:22PM EDT | 2025-09-19 | 56.00 | 43.50 | 46.25 | 0.00 | - | 100 | 0 | 37.28% |
| AMZN251219P00215000 | 2024-09-10 1:14PM EDT | 2025-12-19 | 42.85 | 36.75 | 40.40 | 0.00 | - | 27 | 379 | 26.18% |
| AMZN260116P00215000 | 2024-09-11 3:41PM EDT | 2026-01-16 | 40.75 | 37.15 | 40.75 | 0.00 | - | 8 | 387 | 25.85% |
| AMZN260618P00215000 | 2024-09-04 1:19PM EDT | 2026-06-18 | 49.18 | 40.80 | 42.25 | 0.00 | - | 1 | 566 | 24.16% |
| AMZN261218P00215000 | 2024-08-27 11:23AM EDT | 2026-12-18 | 51.02 | 43.30 | 45.00 | 0.00 | - | 1 | 1,126 | 23.86% |
© 2024 Yahoo. All rights reserved.