Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-05-17 11:45AM EDT | 100.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240524C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240524C00110000 | 2024-05-20 3:04PM EDT | 110.00 | 73.82 | 0.00 | 0.00 | 0.00 | - | 397 | 389 | 0.00% |
| AMZN240524C00115000 | 2024-05-17 2:23PM EDT | 115.00 | 69.27 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| AMZN240524C00120000 | 2024-05-20 2:21PM EDT | 120.00 | 63.69 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| AMZN240524C00125000 | 2024-05-17 2:41PM EDT | 125.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 101 | 333 | 0.00% |
| AMZN240524C00130000 | 2024-05-20 2:18PM EDT | 130.00 | 53.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240524C00135000 | 2024-05-20 1:23PM EDT | 135.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| AMZN240524C00140000 | 2024-05-20 11:38AM EDT | 140.00 | 45.33 | 0.00 | 0.00 | 0.00 | - | 81 | 94 | 0.00% |
| AMZN240524C00145000 | 2024-05-20 11:39AM EDT | 145.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| AMZN240524C00149000 | 2024-05-20 3:30PM EDT | 149.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240524C00150000 | 2024-05-20 1:43PM EDT | 150.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 20 | 151 | 0.00% |
| AMZN240524C00155000 | 2024-05-20 2:49PM EDT | 155.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 8 | 375 | 0.00% |
| AMZN240524C00160000 | 2024-05-20 3:54PM EDT | 160.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 23 | 168 | 0.00% |
| AMZN240524C00162500 | 2024-05-20 12:41PM EDT | 162.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 41 | 72 | 0.00% |
| AMZN240524C00165000 | 2024-05-20 12:14PM EDT | 165.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 30 | 445 | 0.00% |
| AMZN240524C00167500 | 2024-05-20 1:38PM EDT | 167.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| AMZN240524C00170000 | 2024-05-20 3:57PM EDT | 170.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 57 | 1,288 | 0.00% |
| AMZN240524C00172500 | 2024-05-20 3:15PM EDT | 172.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.00% |
| AMZN240524C00175000 | 2024-05-20 3:59PM EDT | 175.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 102 | 1,196 | 0.00% |
| AMZN240524C00177500 | 2024-05-20 3:59PM EDT | 177.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 94 | 473 | 0.00% |
| AMZN240524C00180000 | 2024-05-20 3:59PM EDT | 180.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1,583 | 4,582 | 0.00% |
| AMZN240524C00182500 | 2024-05-20 3:59PM EDT | 182.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5,710 | 7,347 | 0.00% |
| AMZN240524C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 32,269 | 15,510 | 1.56% |
| AMZN240524C00187500 | 2024-05-20 3:59PM EDT | 187.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 43,837 | 22,223 | 6.25% |
| AMZN240524C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 28,798 | 21,976 | 6.25% |
| AMZN240524C00192500 | 2024-05-20 3:59PM EDT | 192.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10,986 | 13,258 | 12.50% |
| AMZN240524C00195000 | 2024-05-20 3:59PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,561 | 13,297 | 12.50% |
| AMZN240524C00197500 | 2024-05-20 3:59PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,677 | 6,221 | 12.50% |
| AMZN240524C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,902 | 7,747 | 25.00% |
| AMZN240524C00202500 | 2024-05-20 3:54PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 602 | 1,482 | 25.00% |
| AMZN240524C00205000 | 2024-05-20 3:59PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 3,235 | 25.00% |
| AMZN240524C00207500 | 2024-05-20 1:41PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 707 | 25.00% |
| AMZN240524C00210000 | 2024-05-20 3:52PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 1,653 | 25.00% |
| AMZN240524C00212500 | 2024-05-20 12:36PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 25.00% |
| AMZN240524C00215000 | 2024-05-20 12:56PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,707 | 25.00% |
| AMZN240524C00220000 | 2024-05-16 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,097 | 50.00% |
| AMZN240524C00225000 | 2024-05-16 11:36AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 569 | 50.00% |
| AMZN240524C00230000 | 2024-05-07 3:28PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 732 | 50.00% |
| AMZN240524C00235000 | 2024-05-10 1:55PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 562 | 50.00% |
| AMZN240524C00240000 | 2024-05-20 10:35AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 50.00% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 50.00% |
| AMZN240524C00250000 | 2024-05-07 12:30PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 50.00% |
| AMZN240524C00255000 | 2024-05-20 9:44AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-05-13 3:35PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 65 | 50.00% |
| AMZN240524P00105000 | 2024-05-20 1:31PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| AMZN240524P00110000 | 2024-05-15 1:12PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 693 | 50.00% |
| AMZN240524P00115000 | 2024-05-15 1:12PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 269 | 50.00% |
| AMZN240524P00120000 | 2024-05-16 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 50.00% |
| AMZN240524P00125000 | 2024-05-15 1:30PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 315 | 498 | 50.00% |
| AMZN240524P00130000 | 2024-05-15 9:55AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 528 | 50.00% |
| AMZN240524P00135000 | 2024-05-15 2:15PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 860 | 50.00% |
| AMZN240524P00140000 | 2024-05-17 3:06PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 50.00% |
| AMZN240524P00145000 | 2024-05-20 3:49PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 50.00% |
| AMZN240524P00149000 | 2024-05-20 3:19PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 271 | 50.00% |
| AMZN240524P00150000 | 2024-05-20 3:49PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 550 | 4,224 | 50.00% |
| AMZN240524P00155000 | 2024-05-20 3:41PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 439 | 2,045 | 25.00% |
| AMZN240524P00160000 | 2024-05-20 3:16PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 1,765 | 25.00% |
| AMZN240524P00162500 | 2024-05-20 3:30PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,432 | 1,486 | 25.00% |
| AMZN240524P00165000 | 2024-05-20 3:39PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 602 | 1,769 | 25.00% |
| AMZN240524P00167500 | 2024-05-20 3:53PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 574 | 1,404 | 25.00% |
| AMZN240524P00170000 | 2024-05-20 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,013 | 2,490 | 12.50% |
| AMZN240524P00172500 | 2024-05-20 3:59PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 852 | 2,502 | 12.50% |
| AMZN240524P00175000 | 2024-05-20 3:58PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,404 | 5,936 | 12.50% |
| AMZN240524P00177500 | 2024-05-20 3:59PM EDT | 177.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,804 | 7,679 | 6.25% |
| AMZN240524P00180000 | 2024-05-20 3:59PM EDT | 180.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12,595 | 12,656 | 6.25% |
| AMZN240524P00182500 | 2024-05-20 3:59PM EDT | 182.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12,987 | 8,376 | 1.56% |
| AMZN240524P00185000 | 2024-05-20 3:59PM EDT | 185.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10,766 | 7,723 | 0.00% |
| AMZN240524P00187500 | 2024-05-20 3:59PM EDT | 187.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1,923 | 2,257 | 0.00% |
| AMZN240524P00190000 | 2024-05-20 3:58PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 572 | 1,494 | 0.00% |
| AMZN240524P00192500 | 2024-05-20 3:58PM EDT | 192.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 107 | 320 | 0.00% |
| AMZN240524P00195000 | 2024-05-20 3:53PM EDT | 195.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 75 | 1 | 0.00% |
| AMZN240524P00197500 | 2024-05-20 1:51PM EDT | 197.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| AMZN240524P00200000 | 2024-05-20 1:45PM EDT | 200.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240524P00202500 | 2024-05-14 10:30AM EDT | 202.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524P00205000 | 2024-05-20 3:01PM EDT | 205.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN240524P00207500 | 2024-05-15 3:42PM EDT | 207.50 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240524P00210000 | 2024-05-20 1:33PM EDT | 210.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00212500 | 2024-05-15 3:42PM EDT | 212.50 | 26.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-05-10 12:18PM EDT | 215.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524P00220000 | 2024-05-15 3:42PM EDT | 220.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AMZN240524P00225000 | 2024-05-15 3:42PM EDT | 225.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-05-08 3:36PM EDT | 230.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.