Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:280.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 79.69% |
| AMZN241018C00280000 | 2024-09-06 3:27PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,944 | 48.83% |
| AMZN241115C00280000 | 2024-09-05 2:07PM EDT | 2024-11-15 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 2,866 | 41.90% |
| AMZN241220C00280000 | 2024-09-09 11:48AM EDT | 2024-12-20 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 11 | 2,461 | 36.04% |
| AMZN250117C00280000 | 2024-09-06 3:18PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.17 | 0.00 | - | 35 | 3,067 | 34.18% |
| AMZN250321C00280000 | 2024-09-09 11:52AM EDT | 2025-03-21 | 0.48 | 0.46 | 0.50 | +0.01 | +2.13% | 21 | 1,409 | 32.84% |
| AMZN250620C00280000 | 2024-09-06 11:08AM EDT | 2025-06-20 | 1.31 | 1.28 | 1.34 | 0.00 | - | 3 | 1,730 | 32.40% |
| AMZN250919C00280000 | 2024-09-04 12:17PM EDT | 2025-09-19 | 2.50 | 2.54 | 2.65 | -0.05 | -1.96% | 2 | 292 | 32.86% |
| AMZN251219C00280000 | 2024-09-09 9:55AM EDT | 2025-12-19 | 4.20 | 4.05 | 4.25 | +0.20 | +5.00% | 1 | 2,354 | 33.36% |
| AMZN260116C00280000 | 2024-09-09 10:39AM EDT | 2026-01-16 | 4.32 | 4.40 | 4.60 | +0.02 | +0.47% | 25 | 1,461 | 33.14% |
| AMZN260618C00280000 | 2024-09-09 11:58AM EDT | 2026-06-18 | 7.59 | 7.25 | 7.80 | +0.59 | +8.43% | 10 | 2,505 | 34.15% |
| AMZN261218C00280000 | 2024-09-06 3:56PM EDT | 2026-12-18 | 10.79 | 11.00 | 11.70 | 0.00 | - | 103 | 2,866 | 34.92% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 2024-09-20 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00280000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 101.90 | 104.30 | 104.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 2024-11-15 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 2024-12-20 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 2025-01-17 | 85.22 | 112.05 | 114.05 | 0.00 | - | 1 | 0 | 77.53% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250919P00280000 | 2024-08-01 9:50AM EDT | 2025-09-19 | 90.00 | 99.70 | 102.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 2025-12-19 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN260116P00280000 | 2024-08-19 11:03AM EDT | 2026-01-16 | 102.64 | 103.05 | 106.10 | 0.00 | - | 6 | 0 | 24.65% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 2026-06-18 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN261218P00280000 | 2024-08-30 3:16PM EDT | 2026-12-18 | 102.12 | 102.75 | 106.35 | 0.00 | - | 2 | 45 | 19.78% |
© 2024 Yahoo. All rights reserved.