Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:230.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00230000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,531 | 60.94% |
| AMZN240927C00230000 | 2024-09-16 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 942 | 44.92% |
| AMZN241004C00230000 | 2024-09-13 12:42PM EDT | 2024-10-04 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 10 | 37.50% |
| AMZN241011C00230000 | 2024-09-12 3:29PM EDT | 2024-10-11 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 12 | 33.99% |
| AMZN241018C00230000 | 2024-09-16 12:45PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 3,449 | 30.76% |
| AMZN241025C00230000 | 2024-09-13 10:37AM EDT | 2024-10-25 | 0.17 | 0.06 | 0.18 | 0.00 | - | - | 70 | 32.57% |
| AMZN241115C00230000 | 2024-09-16 1:25PM EDT | 2024-11-15 | 0.58 | 0.61 | 0.63 | -0.16 | -21.62% | 62 | 2,627 | 33.03% |
| AMZN241220C00230000 | 2024-09-16 1:05PM EDT | 2024-12-20 | 1.23 | 1.24 | 1.29 | -0.33 | -21.15% | 25 | 3,207 | 31.03% |
| AMZN250117C00230000 | 2024-09-16 12:26PM EDT | 2025-01-17 | 1.80 | 1.83 | 1.89 | -0.29 | -13.88% | 53 | 7,037 | 30.22% |
| AMZN250221C00230000 | 2024-09-13 9:35AM EDT | 2025-02-21 | 4.00 | 3.35 | 3.50 | 0.00 | - | 4 | 646 | 32.27% |
| AMZN250321C00230000 | 2024-09-16 1:40PM EDT | 2025-03-21 | 4.18 | 4.15 | 4.25 | -0.52 | -11.06% | 6 | 2,649 | 31.84% |
| AMZN250417C00230000 | 2024-09-12 1:51PM EDT | 2025-04-17 | 5.40 | 4.90 | 5.05 | 0.00 | - | 62 | 167 | 31.72% |
| AMZN250620C00230000 | 2024-09-13 3:54PM EDT | 2025-06-20 | 8.00 | 7.35 | 7.55 | 0.00 | - | 13 | 1,550 | 32.77% |
| AMZN250815C00230000 | 2024-09-12 11:12AM EDT | 2025-08-15 | 10.00 | 9.70 | 9.90 | 0.00 | - | 1 | 156 | 33.79% |
| AMZN250919C00230000 | 2024-09-16 10:53AM EDT | 2025-09-19 | 10.60 | 10.70 | 10.95 | -1.23 | -10.40% | 2 | 450 | 33.75% |
| AMZN251219C00230000 | 2024-09-13 3:25PM EDT | 2025-12-19 | 14.92 | 13.90 | 14.15 | 0.00 | - | 6 | 692 | 34.44% |
| AMZN260116C00230000 | 2024-09-16 9:30AM EDT | 2026-01-16 | 15.10 | 14.70 | 14.95 | -1.17 | -7.19% | 10 | 1,046 | 34.44% |
| AMZN260618C00230000 | 2024-09-16 10:54AM EDT | 2026-06-18 | 19.73 | 19.80 | 20.25 | -1.37 | -6.49% | 3 | 765 | 35.69% |
| AMZN261218C00230000 | 2024-09-16 1:17PM EDT | 2026-12-18 | 25.40 | 25.45 | 26.05 | -1.70 | -6.27% | 1 | 515 | 36.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00230000 | 2024-09-05 3:50PM EDT | 2024-09-20 | 52.60 | 44.95 | 45.30 | 0.00 | - | 10 | 0 | 89.26% |
| AMZN241004P00230000 | 2024-09-12 3:37PM EDT | 2024-10-04 | 42.97 | 44.80 | 45.35 | 0.00 | - | 2 | 0 | 53.42% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 2024-10-18 | 54.10 | 44.90 | 45.40 | 0.00 | - | 1 | 0 | 41.50% |
| AMZN241115P00230000 | 2024-09-16 9:58AM EDT | 2024-11-15 | 44.57 | 44.85 | 45.40 | +1.03 | +2.37% | 1 | 1 | 30.54% |
| AMZN241220P00230000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 42.56 | 45.00 | 45.50 | 0.00 | - | 2 | 1 | 25.39% |
| AMZN250117P00230000 | 2024-09-13 11:32AM EDT | 2025-01-17 | 42.71 | 44.90 | 45.55 | 0.00 | - | 2 | 7 | 22.77% |
| AMZN250221P00230000 | 2024-09-13 2:26PM EDT | 2025-02-21 | 43.70 | 45.60 | 45.80 | 0.00 | - | 12 | 13 | 21.72% |
| AMZN250321P00230000 | 2024-09-05 11:58AM EDT | 2025-03-21 | 53.55 | 45.65 | 46.05 | 0.00 | - | 2 | 2 | 21.29% |
| AMZN250417P00230000 | 2024-09-13 10:20AM EDT | 2025-04-17 | 43.15 | 46.05 | 46.40 | 0.00 | - | - | 2 | 21.35% |
| AMZN250620P00230000 | 2024-09-12 1:34PM EDT | 2025-06-20 | 46.78 | 46.90 | 47.35 | 0.00 | - | 3 | 208 | 21.60% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 2025-08-15 | 59.71 | 47.95 | 49.10 | 0.00 | - | 1 | 2 | 23.60% |
| AMZN250919P00230000 | 2024-08-19 1:43PM EDT | 2025-09-19 | 53.85 | 48.00 | 48.80 | 0.00 | - | 2 | 293 | 21.87% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 2025-12-19 | 54.65 | 47.20 | 50.90 | 0.00 | - | 40 | 376 | 23.06% |
| AMZN260116P00230000 | 2024-09-12 11:27AM EDT | 2026-01-16 | 51.00 | 50.40 | 51.25 | 0.00 | - | 18 | 187 | 22.92% |
| AMZN260618P00230000 | 2024-09-11 3:00PM EDT | 2026-06-18 | 54.38 | 52.45 | 54.35 | 0.00 | - | 1 | 45 | 23.82% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 2026-12-18 | 57.39 | 53.80 | 56.70 | 0.00 | - | 14 | 265 | 23.40% |
© 2024 Yahoo. All rights reserved.