Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:270.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00270000 | 2024-09-05 2:17PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 109.38% |
| AMZN241018C00270000 | 2024-09-13 1:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,471 | 41.41% |
| AMZN241115C00270000 | 2024-09-17 10:03AM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 733 | 37.60% |
| AMZN241220C00270000 | 2024-09-17 10:42AM EDT | 2024-12-20 | 0.21 | 0.17 | 0.20 | 0.00 | - | 1 | 2,536 | 33.15% |
| AMZN250117C00270000 | 2024-09-16 10:28AM EDT | 2025-01-17 | 0.34 | 0.31 | 0.34 | +0.06 | +21.43% | 5 | 2,667 | 31.49% |
| AMZN250221C00270000 | 2024-09-17 11:11AM EDT | 2025-02-21 | 0.79 | 0.75 | 0.78 | 0.00 | - | 7 | 253 | 32.06% |
| AMZN250321C00270000 | 2024-09-16 10:39AM EDT | 2025-03-21 | 0.92 | 1.00 | 1.05 | 0.00 | - | 11 | 498 | 31.32% |
| AMZN250620C00270000 | 2024-09-13 11:13AM EDT | 2025-06-20 | 2.65 | 2.47 | 2.56 | 0.00 | - | 1 | 2,767 | 31.47% |
| AMZN250919C00270000 | 2024-09-12 1:55PM EDT | 2025-09-19 | 4.55 | 4.50 | 4.70 | 0.00 | - | 1 | 558 | 32.41% |
| AMZN251219C00270000 | 2024-09-17 12:16PM EDT | 2025-12-19 | 7.01 | 6.75 | 7.15 | +0.61 | +9.53% | 5 | 842 | 33.32% |
| AMZN260116C00270000 | 2024-09-17 10:17AM EDT | 2026-01-16 | 7.74 | 7.35 | 7.55 | +0.74 | +10.57% | 1 | 1,284 | 32.98% |
| AMZN260618C00270000 | 2024-09-11 12:15PM EDT | 2026-06-18 | 9.70 | 11.15 | 12.30 | 0.00 | - | 6 | 2,040 | 34.77% |
| AMZN261218C00270000 | 2024-09-17 10:45AM EDT | 2026-12-18 | 17.20 | 15.90 | 16.95 | +0.75 | +4.56% | 140 | 826 | 35.35% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 2024-09-20 | 69.95 | 103.90 | 105.45 | 0.00 | - | 2 | 0 | 572.05% |
| AMZN241018P00270000 | 2024-08-29 2:43PM EDT | 2024-10-18 | 98.15 | 82.70 | 83.15 | 0.00 | - | - | 0 | 54.98% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 2024-11-15 | 86.38 | 89.65 | 90.20 | 0.00 | - | 2 | 0 | 91.17% |
| AMZN250117P00270000 | 2024-08-05 1:26PM EDT | 2025-01-17 | 108.85 | 96.15 | 97.20 | 0.00 | - | 1 | 0 | 83.04% |
| AMZN250620P00270000 | 2024-08-19 10:35AM EDT | 2025-06-20 | 93.30 | 82.20 | 83.10 | 0.00 | - | 1 | 0 | 18.12% |
| AMZN260116P00270000 | 2024-07-09 1:36PM EDT | 2026-01-16 | 72.21 | 102.45 | 105.65 | 0.00 | - | 5 | 0 | 51.12% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 19.34% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 2026-12-18 | 86.10 | 84.35 | 86.50 | 0.00 | - | 2 | 2 | 19.96% |
© 2024 Yahoo. All rights reserved.