Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00095000 | 2024-09-17 11:12AM EDT | 2024-09-20 | 93.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240927C00095000 | 2024-09-17 12:20PM EDT | 2024-09-27 | 92.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241004C00095000 | 2024-09-17 2:12PM EDT | 2024-10-04 | 92.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241011C00095000 | 2024-09-12 3:03PM EDT | 2024-10-11 | 92.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018C00095000 | 2024-09-03 2:27PM EDT | 2024-10-18 | 82.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00095000 | 2024-09-17 9:50AM EDT | 2024-11-15 | 93.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-09-16 11:54AM EDT | 2025-01-17 | 91.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 2025-02-21 | 81.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250620C00095000 | 2024-09-03 1:26PM EDT | 2025-06-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 83.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 2025-09-19 | 88.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-09-17 10:34AM EDT | 2025-12-19 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-09-16 9:46AM EDT | 2026-01-16 | 97.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00095000 | 2024-09-13 3:04PM EDT | 2026-06-18 | 100.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00095000 | 2024-09-13 11:54AM EDT | 2026-12-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00095000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240927P00095000 | 2024-09-13 9:40AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| AMZN241004P00095000 | 2024-08-28 1:25PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN241018P00095000 | 2024-09-12 3:24PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMZN241115P00095000 | 2024-09-17 12:07PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN241220P00095000 | 2024-09-17 9:30AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250117P00095000 | 2024-09-16 12:07PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250221P00095000 | 2024-09-17 12:20PM EDT | 2025-02-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250321P00095000 | 2024-09-13 2:15PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN250417P00095000 | 2024-09-12 2:15PM EDT | 2025-04-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-09-17 9:32AM EDT | 2025-06-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250815P00095000 | 2024-09-09 2:12PM EDT | 2025-08-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919P00095000 | 2024-09-13 9:48AM EDT | 2025-09-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-09-13 9:49AM EDT | 2025-12-19 | 1.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-09-12 10:12AM EDT | 2026-01-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 2026-06-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN261218P00095000 | 2024-09-17 9:42AM EDT | 2026-12-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.