Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00115000 | 2024-10-04 2:46PM EDT | 2024-10-11 | 70.07 | 71.40 | 71.90 | -0.38 | -0.54% | 5 | 11 | 168.75% |
| AMZN241018C00115000 | 2024-10-02 1:00PM EDT | 2024-10-18 | 71.25 | 71.60 | 71.90 | +0.52 | +0.74% | 1 | 1,549 | 123.83% |
| AMZN241025C00115000 | 2024-10-04 3:09PM EDT | 2024-10-25 | 70.83 | 71.50 | 72.20 | +6.54 | +10.17% | 3 | 1 | 105.37% |
| AMZN241101C00115000 | 2024-09-24 1:08PM EDT | 2024-11-01 | 78.30 | 71.70 | 72.40 | 0.00 | - | 10 | 11 | 98.14% |
| AMZN241115C00115000 | 2024-09-26 3:30PM EDT | 2024-11-15 | 77.40 | 72.00 | 72.45 | 0.00 | - | 4 | 1,620 | 83.94% |
| AMZN241220C00115000 | 2024-09-26 11:02AM EDT | 2024-12-20 | 76.35 | 72.75 | 73.20 | 0.00 | - | 1 | 264 | 71.70% |
| AMZN250117C00115000 | 2024-09-30 10:11AM EDT | 2025-01-17 | 73.69 | 73.35 | 73.95 | 0.00 | - | 6 | 2,764 | 67.24% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 2025-02-21 | 77.60 | 74.00 | 74.75 | 0.00 | - | 1 | 60 | 62.88% |
| AMZN250321C00115000 | 2024-10-03 9:31AM EDT | 2025-03-21 | 70.35 | 74.50 | 75.25 | 0.00 | - | 57 | 115 | 60.07% |
| AMZN250620C00115000 | 2024-10-03 2:57PM EDT | 2025-06-20 | 72.33 | 76.20 | 77.10 | 0.00 | - | 1 | 833 | 55.19% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 2025-08-15 | 79.65 | 76.10 | 79.00 | 0.00 | - | 1 | 57 | 52.88% |
| AMZN250919C00115000 | 2024-10-03 10:07AM EDT | 2025-09-19 | 75.35 | 76.65 | 79.60 | 0.00 | - | 1 | 86 | 51.82% |
| AMZN251219C00115000 | 2024-10-01 9:39AM EDT | 2025-12-19 | 77.25 | 80.00 | 80.80 | 0.00 | - | 1 | 576 | 51.67% |
| AMZN260116C00115000 | 2024-09-30 3:51PM EDT | 2026-01-16 | 80.27 | 80.20 | 81.40 | 0.00 | - | 5 | 227 | 51.00% |
| AMZN260618C00115000 | 2024-10-01 2:36PM EDT | 2026-06-18 | 82.78 | 81.70 | 85.10 | 0.00 | - | 8 | 261 | 52.25% |
| AMZN261218C00115000 | 2024-09-27 2:55PM EDT | 2026-12-18 | 87.50 | 85.00 | 88.40 | 0.00 | - | 1 | 38 | 51.00% |
| AMZN270115C00115000 | 2024-09-20 12:12PM EDT | 2027-01-15 | 91.10 | 85.50 | 89.50 | 0.00 | - | 40 | 40 | 51.78% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00115000 | 2024-09-13 3:44PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 300 | 118.75% |
| AMZN241018P00115000 | 2024-09-30 9:42AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 2,217 | 81.25% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 4 | 74.22% |
| AMZN241101P00115000 | 2024-10-03 2:06PM EDT | 2024-11-01 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 65.23% |
| AMZN241115P00115000 | 2024-10-04 11:14AM EDT | 2024-11-15 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 2 | 335 | 59.18% |
| AMZN241220P00115000 | 2024-10-04 1:37PM EDT | 2024-12-20 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 4 | 1,484 | 50.20% |
| AMZN250117P00115000 | 2024-10-01 10:34AM EDT | 2025-01-17 | 0.40 | 0.34 | 0.37 | 0.00 | - | 10 | 13,165 | 46.88% |
| AMZN250221P00115000 | 2024-09-30 2:59PM EDT | 2025-02-21 | 0.60 | 0.53 | 0.59 | 0.00 | - | 5 | 257 | 43.99% |
| AMZN250321P00115000 | 2024-10-01 11:46AM EDT | 2025-03-21 | 0.73 | 0.64 | 0.69 | 0.00 | - | 7 | 1,154 | 41.31% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 2025-04-17 | 0.85 | 0.69 | 0.86 | 0.00 | - | 10 | 25 | 40.03% |
| AMZN250620P00115000 | 2024-10-04 11:49AM EDT | 2025-06-20 | 1.25 | 1.09 | 1.18 | -0.08 | -6.02% | 1 | 4,111 | 37.09% |
| AMZN250815P00115000 | 2024-10-03 12:52PM EDT | 2025-08-15 | 1.77 | 1.47 | 1.63 | 0.00 | - | 1 | 162 | 36.19% |
| AMZN250919P00115000 | 2024-09-27 1:34PM EDT | 2025-09-19 | 1.77 | 1.65 | 1.86 | 0.00 | - | 6 | 375 | 35.44% |
| AMZN251219P00115000 | 2024-10-04 12:38PM EDT | 2025-12-19 | 2.65 | 2.44 | 2.66 | -0.31 | -10.47% | 3 | 9,686 | 34.64% |
| AMZN260116P00115000 | 2024-09-27 12:53PM EDT | 2026-01-16 | 2.75 | 2.56 | 2.84 | 0.00 | - | 2 | 3,107 | 34.20% |
| AMZN260618P00115000 | 2024-10-02 10:23AM EDT | 2026-06-18 | 4.05 | 3.65 | 3.95 | 0.00 | - | 5 | 392 | 32.71% |
| AMZN261218P00115000 | 2024-10-04 12:19PM EDT | 2026-12-18 | 5.05 | 4.70 | 4.95 | -0.05 | -0.98% | 1 | 1,925 | 30.90% |
| AMZN270115P00115000 | 2024-10-04 2:02PM EDT | 2027-01-15 | 5.25 | 4.90 | 5.55 | +0.01 | +0.19% | 2 | 6 | 31.57% |
© 2024 Yahoo. All rights reserved.