Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00240000 | 2024-09-17 12:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240927C00240000 | 2024-09-17 10:01AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241004C00240000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241011C00240000 | 2024-09-17 3:48PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241018C00240000 | 2024-09-17 11:48AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN241025C00240000 | 2024-09-16 11:34AM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241115C00240000 | 2024-09-17 3:52PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMZN241220C00240000 | 2024-09-17 12:52PM EDT | 2024-12-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN250117C00240000 | 2024-09-17 3:47PM EDT | 2025-01-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMZN250221C00240000 | 2024-09-13 2:17PM EDT | 2025-02-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-09-17 11:07AM EDT | 2025-03-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN250417C00240000 | 2024-09-17 11:42AM EDT | 2025-04-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-09-17 1:44PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250815C00240000 | 2024-09-16 11:37AM EDT | 2025-08-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250919C00240000 | 2024-09-17 9:31AM EDT | 2025-09-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-09-17 3:31PM EDT | 2025-12-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMZN260116C00240000 | 2024-09-13 2:30PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260618C00240000 | 2024-09-06 2:06PM EDT | 2026-06-18 | 13.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-09-13 9:58AM EDT | 2026-12-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 2024-09-20 | 62.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00240000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 64.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 2024-10-18 | 51.66 | 63.55 | 64.15 | 0.00 | - | 5 | 0 | 122.71% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 2024-11-15 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 85.19% |
| AMZN241220P00240000 | 2024-09-12 3:43PM EDT | 2024-12-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00240000 | 2024-09-17 3:50PM EDT | 2025-01-17 | 53.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-09-03 11:49AM EDT | 2025-03-21 | 64.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417P00240000 | 2024-09-13 10:00AM EDT | 2025-04-17 | 53.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250620P00240000 | 2024-08-13 11:16AM EDT | 2025-06-20 | 72.18 | 53.05 | 55.70 | 0.00 | - | 10 | 0 | 24.33% |
| AMZN250815P00240000 | 2024-09-09 12:46PM EDT | 2025-08-15 | 64.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN250919P00240000 | 2024-08-01 11:07AM EDT | 2025-09-19 | 55.75 | 60.10 | 62.70 | 0.00 | - | 12 | 0 | 33.91% |
| AMZN251219P00240000 | 2024-09-16 9:36AM EDT | 2025-12-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00240000 | 2024-09-17 11:35AM EDT | 2026-01-16 | 56.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 2026-06-18 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 27.24% |
| AMZN261218P00240000 | 2024-09-11 3:18PM EDT | 2026-12-18 | 63.37 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.