Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004C00220000 | 2024-10-02 3:51PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 3,604 | 50.00% |
| AMZN241011C00220000 | 2024-10-03 12:15PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 650 | 25.00% |
| AMZN241018C00220000 | 2024-10-03 3:38PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 10,154 | 25.00% |
| AMZN241025C00220000 | 2024-10-03 3:45PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 233 | 1,012 | 12.50% |
| AMZN241101C00220000 | 2024-10-03 3:00PM EDT | 2024-11-01 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 868 | 12.50% |
| AMZN241108C00220000 | 2024-10-03 2:54PM EDT | 2024-11-08 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 12.50% |
| AMZN241115C00220000 | 2024-10-03 3:45PM EDT | 2024-11-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 373 | 6,281 | 12.50% |
| AMZN241220C00220000 | 2024-10-03 3:58PM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 357 | 14,254 | 6.25% |
| AMZN250117C00220000 | 2024-10-03 3:58PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 743 | 21,984 | 6.25% |
| AMZN250221C00220000 | 2024-10-03 3:23PM EDT | 2025-02-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 52 | 1,743 | 6.25% |
| AMZN250321C00220000 | 2024-10-03 3:51PM EDT | 2025-03-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 211 | 4,464 | 6.25% |
| AMZN250417C00220000 | 2024-10-03 3:22PM EDT | 2025-04-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 24 | 504 | 6.25% |
| AMZN250620C00220000 | 2024-10-03 3:46PM EDT | 2025-06-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 108 | 5,056 | 6.25% |
| AMZN250815C00220000 | 2024-10-03 10:07AM EDT | 2025-08-15 | 11.08 | 0.00 | 0.00 | 0.00 | - | 2 | 646 | 3.13% |
| AMZN250919C00220000 | 2024-10-03 3:33PM EDT | 2025-09-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 504 | 3,230 | 3.13% |
| AMZN251219C00220000 | 2024-10-03 3:25PM EDT | 2025-12-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 838 | 3.13% |
| AMZN260116C00220000 | 2024-10-03 1:55PM EDT | 2026-01-16 | 16.05 | 0.00 | 0.00 | 0.00 | - | 26 | 3,213 | 3.13% |
| AMZN260618C00220000 | 2024-10-03 10:23AM EDT | 2026-06-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,312 | 3.13% |
| AMZN261218C00220000 | 2024-10-03 2:08PM EDT | 2026-12-18 | 26.86 | 0.00 | 0.00 | 0.00 | - | 63 | 952 | 3.13% |
| AMZN270115C00220000 | 2024-10-03 3:54PM EDT | 2027-01-15 | 27.28 | 0.00 | 0.00 | 0.00 | - | 22 | 131 | 3.13% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241004P00220000 | 2024-10-01 10:07AM EDT | 2024-10-04 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241018P00220000 | 2024-10-03 2:29PM EDT | 2024-10-18 | 37.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN241101P00220000 | 2024-09-27 10:46AM EDT | 2024-11-01 | 30.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-10-01 12:18PM EDT | 2024-11-15 | 35.03 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 0.00% |
| AMZN241220P00220000 | 2024-10-01 2:31PM EDT | 2024-12-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| AMZN250117P00220000 | 2024-10-02 2:28PM EDT | 2025-01-17 | 35.35 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 0.00% |
| AMZN250221P00220000 | 2024-10-01 1:52PM EDT | 2025-02-21 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN250321P00220000 | 2024-10-03 10:26AM EDT | 2025-03-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| AMZN250417P00220000 | 2024-09-27 2:04PM EDT | 2025-04-17 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN250620P00220000 | 2024-09-27 12:42PM EDT | 2025-06-20 | 36.86 | 0.00 | 0.00 | 0.00 | - | 15 | 662 | 0.00% |
| AMZN250815P00220000 | 2024-10-03 9:34AM EDT | 2025-08-15 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN250919P00220000 | 2024-10-01 12:32PM EDT | 2025-09-19 | 40.97 | 0.00 | 0.00 | 0.00 | - | 10 | 533 | 0.00% |
| AMZN251219P00220000 | 2024-09-20 9:35AM EDT | 2025-12-19 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| AMZN260116P00220000 | 2024-09-27 1:10PM EDT | 2026-01-16 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 742 | 0.00% |
| AMZN260618P00220000 | 2024-09-30 9:30AM EDT | 2026-06-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 0.00% |
| AMZN261218P00220000 | 2024-10-03 2:30PM EDT | 2026-12-18 | 49.15 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 0.00% |
| AMZN270115P00220000 | 2024-10-03 2:30PM EDT | 2027-01-15 | 49.45 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.