Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.00 | 5.90 | 6.05 | +0.95 | +18.81% | 6,552 | 11,707 | 70.51% |
| AMZN240809C00185000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 6.71 | 6.65 | 6.85 | +0.91 | +15.69% | 1,346 | 7,271 | 55.31% |
| AMZN240816C00185000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 7.50 | 7.40 | 7.60 | +1.05 | +16.28% | 2,782 | 31,484 | 50.04% |
| AMZN240823C00185000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 7.85 | 7.90 | 8.20 | +0.90 | +12.95% | 301 | 902 | 46.31% |
| AMZN240830C00185000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 8.45 | 8.45 | 8.75 | +0.84 | +11.04% | 176 | 1,138 | 43.86% |
| AMZN240906C00185000 | 2024-07-26 3:52PM EDT | 2024-09-06 | 8.82 | 8.85 | 9.30 | +0.14 | +1.61% | 40 | - | 42.27% |
| AMZN240920C00185000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 10.16 | 10.05 | 10.30 | +1.06 | +11.65% | 3,667 | 24,556 | 40.11% |
| AMZN241018C00185000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 11.85 | 11.90 | 12.00 | +1.00 | +9.22% | 480 | 4,465 | 37.62% |
| AMZN241115C00185000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 14.55 | 14.85 | 15.05 | +0.70 | +5.05% | 147 | 6,114 | 40.14% |
| AMZN241220C00185000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 16.30 | 16.50 | 16.85 | +0.65 | +4.15% | 467 | 3,097 | 38.94% |
| AMZN250117C00185000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 17.93 | 17.85 | 18.20 | +0.89 | +5.22% | 277 | 16,079 | 38.37% |
| AMZN250221C00185000 | 2024-07-26 2:12PM EDT | 2025-02-21 | 20.30 | 19.30 | 20.90 | +0.56 | +2.84% | 11 | 146 | 39.94% |
| AMZN250321C00185000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 21.00 | 21.30 | 21.70 | +0.60 | +2.94% | 28 | 1,757 | 38.89% |
| AMZN250620C00185000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 25.20 | 25.40 | 25.85 | +0.73 | +2.98% | 4 | 3,496 | 39.13% |
| AMZN250919C00185000 | 2024-07-26 3:20PM EDT | 2025-09-19 | 28.88 | 29.20 | 29.65 | -0.22 | -0.76% | 19 | 670 | 39.56% |
| AMZN251219C00185000 | 2024-07-26 11:13AM EDT | 2025-12-19 | 32.40 | 32.65 | 33.15 | -0.19 | -0.58% | 8 | 1,402 | 40.00% |
| AMZN260116C00185000 | 2024-07-26 3:00PM EDT | 2026-01-16 | 33.20 | 33.35 | 34.10 | +0.20 | +0.61% | 216 | 2,085 | 40.05% |
| AMZN260618C00185000 | 2024-07-26 2:43PM EDT | 2026-06-18 | 38.53 | 38.25 | 39.45 | +1.08 | +2.88% | 6 | 5,605 | 40.83% |
| AMZN261218C00185000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 44.40 | 43.55 | 45.40 | +0.90 | +2.07% | 17 | 1,752 | 41.80% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00185000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 8.32 | 8.20 | 8.40 | -1.47 | -15.02% | 2,632 | 8,947 | 68.77% |
| AMZN240809P00185000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 8.95 | 8.80 | 9.05 | -1.35 | -13.11% | 170 | 2,129 | 53.03% |
| AMZN240816P00185000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 9.65 | 9.40 | 9.60 | -1.35 | -12.27% | 3,045 | 14,905 | 47.18% |
| AMZN240823P00185000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 9.90 | 9.65 | 9.95 | -1.21 | -10.89% | 90 | 920 | 42.60% |
| AMZN240830P00185000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 10.47 | 9.90 | 10.60 | -1.28 | -10.89% | 51 | 648 | 40.99% |
| AMZN240906P00185000 | 2024-07-26 12:16PM EDT | 2024-09-06 | 10.47 | 10.30 | 10.75 | +0.09 | +0.87% | 130 | - | 38.03% |
| AMZN240920P00185000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 11.18 | 11.05 | 11.30 | -0.96 | -7.91% | 1,721 | 8,310 | 34.86% |
| AMZN241018P00185000 | 2024-07-26 2:36PM EDT | 2024-10-18 | 12.40 | 12.20 | 12.40 | -1.00 | -7.46% | 503 | 2,866 | 31.62% |
| AMZN241115P00185000 | 2024-07-26 11:25AM EDT | 2024-11-15 | 14.45 | 14.25 | 14.50 | +0.50 | +3.58% | 89 | 2,413 | 32.59% |
| AMZN241220P00185000 | 2024-07-26 3:04PM EDT | 2024-12-20 | 15.60 | 15.20 | 15.40 | -0.15 | -0.95% | 398 | 2,946 | 30.40% |
| AMZN250117P00185000 | 2024-07-26 2:32PM EDT | 2025-01-17 | 16.12 | 15.95 | 16.25 | -0.25 | -1.53% | 302 | 15,370 | 29.55% |
| AMZN250221P00185000 | 2024-07-26 9:31AM EDT | 2025-02-21 | 17.72 | 17.10 | 17.90 | -0.48 | -2.64% | 3 | 38 | 29.97% |
| AMZN250321P00185000 | 2024-07-26 3:44PM EDT | 2025-03-21 | 18.12 | 17.80 | 18.20 | -0.13 | -0.71% | 4 | 2,019 | 28.66% |
| AMZN250620P00185000 | 2024-07-26 1:51PM EDT | 2025-06-20 | 20.35 | 19.95 | 20.50 | -0.60 | -2.86% | 178 | 1,718 | 27.72% |
| AMZN250919P00185000 | 2024-07-25 12:10PM EDT | 2025-09-19 | 22.35 | 21.90 | 22.40 | 0.00 | - | 5 | 888 | 26.98% |
| AMZN251219P00185000 | 2024-07-25 9:44AM EDT | 2025-12-19 | 25.00 | 23.85 | 24.35 | 0.00 | - | 1 | 812 | 26.74% |
| AMZN260116P00185000 | 2024-07-25 10:50AM EDT | 2026-01-16 | 25.23 | 24.10 | 24.90 | 0.00 | - | 3 | 958 | 26.66% |
| AMZN260618P00185000 | 2024-07-26 1:43PM EDT | 2026-06-18 | 27.10 | 26.45 | 27.50 | +2.70 | +11.07% | 1 | 754 | 26.15% |
| AMZN261218P00185000 | 2024-07-26 2:01PM EDT | 2026-12-18 | 29.35 | 28.85 | 30.00 | -0.81 | -2.69% | 150 | 1,112 | 25.50% |
© 2024 Yahoo. All rights reserved.