Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00090000 | 2024-10-03 2:22PM EDT | 2024-10-18 | 92.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00090000 | 2024-09-20 10:17AM EDT | 2024-11-15 | 100.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220C00090000 | 2024-09-23 2:07PM EDT | 2024-12-20 | 104.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250117C00090000 | 2024-10-03 2:45PM EDT | 2025-01-17 | 93.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250221C00090000 | 2024-09-30 10:27AM EDT | 2025-02-21 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00090000 | 2024-09-19 1:26PM EDT | 2025-03-21 | 101.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 2025-04-17 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00090000 | 2024-10-03 9:44AM EDT | 2025-06-20 | 96.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 82.75% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 2025-09-19 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00090000 | 2024-10-01 10:22AM EDT | 2025-12-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116C00090000 | 2024-10-02 2:30PM EDT | 2026-01-16 | 101.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN260618C00090000 | 2024-09-19 11:59AM EDT | 2026-06-18 | 107.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN261218C00090000 | 2024-10-03 10:47AM EDT | 2026-12-18 | 102.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00090000 | 2024-09-19 12:17PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241115P00090000 | 2024-09-27 3:39PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN241220P00090000 | 2024-10-03 9:52AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN250117P00090000 | 2024-09-26 3:58PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN250221P00090000 | 2024-09-30 10:18AM EDT | 2025-02-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN250321P00090000 | 2024-09-23 9:51AM EDT | 2025-03-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250417P00090000 | 2024-10-01 12:20PM EDT | 2025-04-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN250620P00090000 | 2024-10-02 3:07PM EDT | 2025-06-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250815P00090000 | 2024-09-23 2:29PM EDT | 2025-08-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919P00090000 | 2024-09-24 1:43PM EDT | 2025-09-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00090000 | 2024-09-30 2:21PM EDT | 2025-12-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN260116P00090000 | 2024-09-27 12:41PM EDT | 2026-01-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN260618P00090000 | 2024-09-27 12:49PM EDT | 2026-06-18 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN261218P00090000 | 2024-09-24 3:51PM EDT | 2026-12-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.