Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00235000 | 2024-09-19 3:21PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 103.13% |
| AMZN241018C00235000 | 2024-10-09 2:25PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,808 | 50.78% |
| AMZN241025C00235000 | 2024-10-10 9:39AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 1 | 580 | 44.14% |
| AMZN241101C00235000 | 2024-10-10 12:47PM EDT | 2024-11-01 | 0.06 | 0.06 | 0.08 | 0.00 | - | 76 | 805 | 40.14% |
| AMZN241108C00235000 | 2024-10-10 10:07AM EDT | 2024-11-08 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 1 | 56 | 38.67% |
| AMZN241115C00235000 | 2024-10-10 3:44PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.19 | 0.00 | - | 31 | 848 | 35.74% |
| AMZN241220C00235000 | 2024-10-10 3:35PM EDT | 2024-12-20 | 0.59 | 0.59 | 0.61 | +0.06 | +11.32% | 44 | 2,070 | 31.52% |
| AMZN250117C00235000 | 2024-10-10 1:01PM EDT | 2025-01-17 | 1.10 | 1.04 | 1.09 | +0.14 | +14.58% | 118 | 5,387 | 30.35% |
| AMZN250221C00235000 | 2024-10-09 11:00AM EDT | 2025-02-21 | 2.41 | 2.37 | 2.44 | +0.31 | +14.76% | 10 | 1,205 | 32.32% |
| AMZN250321C00235000 | 2024-10-10 3:50PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.15 | +0.31 | +11.31% | 4 | 721 | 31.82% |
| AMZN250417C00235000 | 2024-10-10 12:39PM EDT | 2025-04-17 | 3.87 | 3.75 | 3.90 | +0.62 | +19.08% | 10 | 70 | 31.64% |
| AMZN250620C00235000 | 2024-10-10 11:32AM EDT | 2025-06-20 | 6.00 | 6.10 | 6.30 | +0.15 | +2.56% | 2 | 1,468 | 32.67% |
| AMZN250815C00235000 | 2024-10-07 12:09PM EDT | 2025-08-15 | 7.35 | 8.35 | 8.60 | 0.00 | - | 70 | 158 | 33.70% |
| AMZN250919C00235000 | 2024-10-10 11:59AM EDT | 2025-09-19 | 9.35 | 9.25 | 9.60 | +0.40 | +4.47% | 2 | 775 | 33.57% |
| AMZN251219C00235000 | 2024-10-09 3:44PM EDT | 2025-12-19 | 12.20 | 12.40 | 12.80 | 0.00 | - | 10 | 1,603 | 34.28% |
| AMZN260116C00235000 | 2024-10-09 11:25AM EDT | 2026-01-16 | 12.53 | 13.15 | 13.55 | 0.00 | - | 1 | 981 | 34.20% |
| AMZN260618C00235000 | 2024-10-01 9:30AM EDT | 2026-06-18 | 17.85 | 18.35 | 19.25 | 0.00 | - | 3 | 307 | 35.87% |
| AMZN261218C00235000 | 2024-10-09 12:34PM EDT | 2026-12-18 | 23.50 | 23.95 | 25.20 | 0.00 | - | 5 | 309 | 37.01% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00235000 | 2024-09-18 11:24AM EDT | 2024-10-11 | 48.60 | 48.00 | 48.70 | 0.00 | - | - | 0 | 50.00% |
| AMZN241018P00235000 | 2024-09-24 3:50PM EDT | 2024-10-18 | 41.70 | 47.95 | 48.60 | 0.00 | - | 1 | 0 | 75.78% |
| AMZN241101P00235000 | 2024-10-10 3:22PM EDT | 2024-11-01 | 48.00 | 48.05 | 48.70 | -5.10 | -9.60% | 66 | 10 | 50.24% |
| AMZN241108P00235000 | 2024-10-10 3:22PM EDT | 2024-11-08 | 48.55 | 47.80 | 48.75 | -0.86 | -1.74% | 56 | 10 | 45.07% |
| AMZN241115P00235000 | 2024-09-23 3:36PM EDT | 2024-11-15 | 41.05 | 47.80 | 48.65 | 0.00 | - | 1 | 0 | 38.57% |
| AMZN241220P00235000 | 2024-09-27 11:34AM EDT | 2024-12-20 | 47.00 | 47.50 | 48.65 | 0.00 | - | 1 | 0 | 27.69% |
| AMZN250117P00235000 | 2024-08-01 2:57PM EDT | 2025-01-17 | 53.65 | 55.90 | 57.05 | 0.00 | - | 53 | 0 | 57.91% |
| AMZN250221P00235000 | 2024-09-26 3:12PM EDT | 2025-02-21 | 43.90 | 48.35 | 49.15 | 0.00 | - | - | 2 | 24.41% |
| AMZN250321P00235000 | 2024-09-30 12:17PM EDT | 2025-03-21 | 49.17 | 48.55 | 49.05 | 0.00 | - | 1 | 1 | 21.61% |
| AMZN250417P00235000 | 2024-09-25 2:45PM EDT | 2025-04-17 | 43.25 | 48.70 | 49.20 | 0.00 | - | 41 | 75 | 20.87% |
| AMZN250620P00235000 | 2024-09-16 11:41AM EDT | 2025-06-20 | 51.95 | 49.50 | 50.15 | 0.00 | - | 5 | 4 | 21.67% |
| AMZN250919P00235000 | 2024-10-04 10:31AM EDT | 2025-09-19 | 53.25 | 50.65 | 51.25 | 0.00 | - | 1 | 95 | 21.36% |
| AMZN251219P00235000 | 2024-09-27 2:02PM EDT | 2025-12-19 | 51.38 | 51.80 | 53.95 | 0.00 | - | 2 | 137 | 23.86% |
| AMZN260116P00235000 | 2024-10-08 10:13AM EDT | 2026-01-16 | 56.08 | 51.15 | 52.95 | 0.00 | - | 2 | 97 | 21.50% |
| AMZN260618P00235000 | 2024-09-05 1:32PM EDT | 2026-06-18 | 61.85 | 52.65 | 56.35 | 0.00 | - | 1 | 2 | 23.19% |
| AMZN261218P00235000 | 2024-10-09 9:49AM EDT | 2026-12-18 | 59.07 | 55.30 | 57.95 | 0.00 | - | 2 | 3 | 22.09% |
© 2024 Yahoo. All rights reserved.