Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-09-12 9:34AM EDT | 45.00 | 141.00 | 141.30 | 141.75 | 0.00 | - | 1 | 529 | 367.19% |
| AMZN240920C00050000 | 2024-09-13 1:06PM EDT | 50.00 | 137.08 | 135.30 | 137.75 | +1.84 | +1.36% | 3 | 417 | 340.63% |
| AMZN240920C00055000 | 2024-09-09 3:55PM EDT | 55.00 | 120.05 | 131.35 | 132.75 | 0.00 | - | 3 | 447 | 448.05% |
| AMZN240920C00060000 | 2024-08-06 3:16PM EDT | 60.00 | 103.92 | 117.75 | 119.30 | 0.00 | - | 1 | 168 | 0.00% |
| AMZN240920C00065000 | 2024-06-25 3:21PM EDT | 65.00 | 123.54 | 115.20 | 115.90 | 0.00 | - | 3 | 1,115 | 0.00% |
| AMZN240920C00070000 | 2024-08-28 3:55PM EDT | 70.00 | 101.10 | 116.25 | 116.80 | 0.00 | - | 10 | 552 | 256.25% |
| AMZN240920C00075000 | 2024-09-10 11:06AM EDT | 75.00 | 102.48 | 111.30 | 111.80 | 0.00 | - | 1 | 878 | 253.13% |
| AMZN240920C00080000 | 2024-09-13 9:36AM EDT | 80.00 | 107.55 | 106.30 | 106.80 | +9.85 | +10.08% | 10 | 1,349 | 235.94% |
| AMZN240920C00085000 | 2024-09-09 11:13AM EDT | 85.00 | 88.73 | 101.40 | 101.75 | 0.00 | - | 5 | 1,077 | 228.91% |
| AMZN240920C00090000 | 2024-09-12 9:30AM EDT | 90.00 | 94.25 | 96.30 | 96.80 | 0.00 | - | 1 | 895 | 205.47% |
| AMZN240920C00095000 | 2024-09-03 1:43PM EDT | 95.00 | 81.60 | 91.35 | 91.80 | 0.00 | - | 5 | 1,936 | 198.83% |
| AMZN240920C00100000 | 2024-09-13 3:30PM EDT | 100.00 | 87.05 | 86.40 | 87.30 | +2.65 | +3.14% | 2 | 2,260 | 225.20% |
| AMZN240920C00105000 | 2024-09-12 11:45AM EDT | 105.00 | 79.65 | 81.35 | 81.85 | 0.00 | - | 1 | 1,879 | 176.95% |
| AMZN240920C00110000 | 2024-09-13 11:47AM EDT | 110.00 | 77.47 | 76.30 | 76.85 | +0.51 | +0.66% | 6 | 5,445 | 158.59% |
| AMZN240920C00115000 | 2024-09-13 3:14PM EDT | 115.00 | 72.03 | 71.35 | 71.80 | +0.50 | +0.70% | 1 | 1,419 | 146.48% |
| AMZN240920C00120000 | 2024-09-13 3:31PM EDT | 120.00 | 67.02 | 66.35 | 66.85 | +2.29 | +3.54% | 45 | 1,894 | 139.45% |
| AMZN240920C00125000 | 2024-09-13 2:18PM EDT | 125.00 | 62.35 | 61.35 | 61.85 | +0.40 | +0.65% | 30 | 1,369 | 127.73% |
| AMZN240920C00130000 | 2024-09-13 9:36AM EDT | 130.00 | 57.60 | 56.40 | 57.15 | +0.33 | +0.58% | 5 | 5,281 | 134.18% |
| AMZN240920C00135000 | 2024-09-13 2:54PM EDT | 135.00 | 52.10 | 51.35 | 51.85 | -0.16 | -0.31% | 20 | 4,199 | 105.47% |
| AMZN240920C00140000 | 2024-09-13 3:32PM EDT | 140.00 | 46.99 | 46.35 | 46.85 | -0.45 | -0.95% | 80 | 7,744 | 94.92% |
| AMZN240920C00145000 | 2024-09-13 3:33PM EDT | 145.00 | 42.17 | 41.45 | 41.90 | +1.09 | +2.65% | 82 | 5,694 | 91.60% |
| AMZN240920C00150000 | 2024-09-13 3:54PM EDT | 150.00 | 36.90 | 36.50 | 36.80 | -0.60 | -1.60% | 47 | 11,002 | 79.10% |
| AMZN240920C00152500 | 2024-09-13 3:32PM EDT | 152.50 | 34.63 | 32.90 | 34.40 | +6.13 | +21.51% | 6 | 32 | 87.50% |
| AMZN240920C00155000 | 2024-09-13 3:43PM EDT | 155.00 | 31.90 | 31.40 | 31.90 | -0.50 | -1.54% | 29 | 4,618 | 68.75% |
| AMZN240920C00157500 | 2024-09-13 2:53PM EDT | 157.50 | 29.66 | 28.95 | 29.40 | -0.14 | -0.47% | 8 | 289 | 65.23% |
| AMZN240920C00160000 | 2024-09-13 3:56PM EDT | 160.00 | 26.82 | 26.50 | 26.90 | -0.13 | -0.48% | 83 | 21,402 | 61.43% |
| AMZN240920C00162500 | 2024-09-13 1:22PM EDT | 162.50 | 25.00 | 24.10 | 25.40 | +0.40 | +1.63% | 30 | 242 | 74.51% |
| AMZN240920C00165000 | 2024-09-13 3:54PM EDT | 165.00 | 22.00 | 21.55 | 21.85 | 0.00 | - | 171 | 11,456 | 51.07% |
| AMZN240920C00167500 | 2024-09-13 3:38PM EDT | 167.50 | 19.67 | 19.05 | 19.75 | -0.42 | -2.09% | 719 | 391 | 52.93% |
| AMZN240920C00170000 | 2024-09-13 3:59PM EDT | 170.00 | 16.65 | 16.65 | 16.90 | -0.60 | -3.48% | 927 | 13,384 | 47.17% |
| AMZN240920C00172500 | 2024-09-13 3:57PM EDT | 172.50 | 14.30 | 14.15 | 14.45 | -0.35 | -2.39% | 101 | 2,640 | 42.58% |
| AMZN240920C00175000 | 2024-09-13 3:54PM EDT | 175.00 | 12.10 | 11.60 | 12.00 | -0.20 | -1.63% | 1,829 | 34,520 | 37.70% |
| AMZN240920C00177500 | 2024-09-13 3:59PM EDT | 177.50 | 9.60 | 9.45 | 9.65 | -0.62 | -6.07% | 727 | 7,365 | 34.18% |
| AMZN240920C00180000 | 2024-09-13 3:59PM EDT | 180.00 | 7.26 | 7.25 | 7.35 | -0.69 | -8.68% | 3,087 | 30,600 | 30.37% |
| AMZN240920C00182500 | 2024-09-13 3:59PM EDT | 182.50 | 5.27 | 5.20 | 5.35 | -0.69 | -11.58% | 2,525 | 7,613 | 28.78% |
| AMZN240920C00185000 | 2024-09-13 3:59PM EDT | 185.00 | 3.60 | 3.50 | 3.60 | -0.66 | -15.49% | 7,454 | 33,091 | 27.20% |
| AMZN240920C00187500 | 2024-09-13 3:59PM EDT | 187.50 | 2.22 | 2.19 | 2.24 | -0.55 | -19.86% | 13,970 | 19,568 | 26.28% |
| AMZN240920C00190000 | 2024-09-13 3:59PM EDT | 190.00 | 1.25 | 1.22 | 1.26 | -0.50 | -28.57% | 15,447 | 37,879 | 25.51% |
| AMZN240920C00192500 | 2024-09-13 3:59PM EDT | 192.50 | 0.62 | 0.62 | 0.65 | -0.37 | -37.37% | 6,319 | 14,899 | 25.15% |
| AMZN240920C00195000 | 2024-09-13 3:59PM EDT | 195.00 | 0.31 | 0.30 | 0.31 | -0.20 | -39.22% | 5,268 | 39,011 | 25.05% |
| AMZN240920C00197500 | 2024-09-13 3:59PM EDT | 197.50 | 0.15 | 0.15 | 0.16 | -0.11 | -42.31% | 3,125 | 1,869 | 25.88% |
| AMZN240920C00200000 | 2024-09-13 3:59PM EDT | 200.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 6,979 | 48,377 | 27.25% |
| AMZN240920C00202500 | 2024-09-13 3:56PM EDT | 202.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,735 | 1,009 | 29.10% |
| AMZN240920C00205000 | 2024-09-13 3:56PM EDT | 205.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2,403 | 10,504 | 31.84% |
| AMZN240920C00210000 | 2024-09-13 3:57PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,660 | 22,133 | 36.33% |
| AMZN240920C00215000 | 2024-09-13 3:06PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,236 | 11,397 | 40.63% |
| AMZN240920C00220000 | 2024-09-13 3:42PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,121 | 18,887 | 46.09% |
| AMZN240920C00225000 | 2024-09-13 3:15PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,734 | 9,847 | 48.44% |
| AMZN240920C00230000 | 2024-09-13 3:53PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,538 | 50.00% |
| AMZN240920C00235000 | 2024-09-13 10:49AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,077 | 54.69% |
| AMZN240920C00240000 | 2024-09-13 2:04PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,512 | 59.38% |
| AMZN240920C00245000 | 2024-09-13 3:45PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,551 | 62.50% |
| AMZN240920C00250000 | 2024-09-13 2:50PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,049 | 68.75% |
| AMZN240920C00255000 | 2024-09-06 11:37AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,156 | 2,385 | 71.88% |
| AMZN240920C00260000 | 2024-09-06 9:50AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,039 | 75.00% |
| AMZN240920C00265000 | 2024-09-04 1:55PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,150 | 79.69% |
| AMZN240920C00270000 | 2024-09-05 2:17PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 84.38% |
| AMZN240920C00275000 | 2024-09-03 11:35AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 87.50% |
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 90.63% |
| AMZN240920C00285000 | 2024-08-30 12:50PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,669 | 93.75% |
| AMZN240920C00290000 | 2024-08-27 12:04PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 123 | 96.88% |
| AMZN240920C00300000 | 2024-08-22 12:52PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,692 | 106.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-09-13 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,489 | 312.50% |
| AMZN240920P00050000 | 2024-09-13 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,100 | 287.50% |
| AMZN240920P00055000 | 2024-08-07 2:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 565 | 268.75% |
| AMZN240920P00060000 | 2024-08-14 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 250.00% |
| AMZN240920P00065000 | 2024-08-30 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,127 | 231.25% |
| AMZN240920P00070000 | 2024-09-03 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,484 | 218.75% |
| AMZN240920P00075000 | 2024-08-23 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,866 | 200.00% |
| AMZN240920P00080000 | 2024-09-03 12:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,073 | 187.50% |
| AMZN240920P00085000 | 2024-09-03 12:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,475 | 175.00% |
| AMZN240920P00090000 | 2024-08-30 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,701 | 162.50% |
| AMZN240920P00095000 | 2024-09-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,312 | 150.00% |
| AMZN240920P00100000 | 2024-09-09 1:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,144 | 140.63% |
| AMZN240920P00105000 | 2024-09-12 3:12PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,725 | 131.25% |
| AMZN240920P00110000 | 2024-09-11 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,062 | 15,777 | 118.75% |
| AMZN240920P00115000 | 2024-09-13 2:06PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,870 | 109.38% |
| AMZN240920P00120000 | 2024-09-13 2:06PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 9,891 | 100.00% |
| AMZN240920P00125000 | 2024-09-13 12:07PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,129 | 93.75% |
| AMZN240920P00130000 | 2024-09-13 3:36PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,907 | 13,157 | 84.38% |
| AMZN240920P00135000 | 2024-09-13 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 775 | 13,076 | 75.00% |
| AMZN240920P00140000 | 2024-09-13 3:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 484 | 12,777 | 68.75% |
| AMZN240920P00145000 | 2024-09-13 3:52PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 519 | 23,611 | 68.75% |
| AMZN240920P00150000 | 2024-09-13 3:57PM EDT | 150.00 | 0.02 | 0.03 | 0.03 | -0.02 | -50.00% | 833 | 29,645 | 63.28% |
| AMZN240920P00152500 | 2024-09-13 3:27PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 60 | 1,649 | 58.59% |
| AMZN240920P00155000 | 2024-09-13 3:57PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,090 | 18,410 | 57.42% |
| AMZN240920P00157500 | 2024-09-13 3:59PM EDT | 157.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 678 | 1,111 | 52.73% |
| AMZN240920P00160000 | 2024-09-13 3:58PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 641 | 34,611 | 50.39% |
| AMZN240920P00162500 | 2024-09-13 3:57PM EDT | 162.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 497 | 5,368 | 47.85% |
| AMZN240920P00165000 | 2024-09-13 3:55PM EDT | 165.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,852 | 19,306 | 44.14% |
| AMZN240920P00167500 | 2024-09-13 3:57PM EDT | 167.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 549 | 7,363 | 40.82% |
| AMZN240920P00170000 | 2024-09-13 3:58PM EDT | 170.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 3,990 | 16,684 | 37.60% |
| AMZN240920P00172500 | 2024-09-13 3:59PM EDT | 172.50 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 2,523 | 6,464 | 34.72% |
| AMZN240920P00175000 | 2024-09-13 3:59PM EDT | 175.00 | 0.25 | 0.25 | 0.27 | -0.09 | -26.47% | 2,638 | 14,420 | 31.93% |
| AMZN240920P00177500 | 2024-09-13 3:59PM EDT | 177.50 | 0.39 | 0.39 | 0.41 | -0.10 | -20.41% | 1,756 | 7,440 | 29.54% |
| AMZN240920P00180000 | 2024-09-13 3:59PM EDT | 180.00 | 0.65 | 0.65 | 0.68 | -0.12 | -15.58% | 4,651 | 25,066 | 27.76% |
| AMZN240920P00182500 | 2024-09-13 3:59PM EDT | 182.50 | 1.13 | 1.12 | 1.16 | -0.15 | -11.72% | 4,186 | 3,664 | 26.49% |
| AMZN240920P00185000 | 2024-09-13 3:59PM EDT | 185.00 | 1.95 | 1.91 | 1.96 | -0.04 | -2.01% | 9,377 | 11,351 | 25.71% |
| AMZN240920P00187500 | 2024-09-13 3:59PM EDT | 187.50 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 3,623 | 1,198 | 25.31% |
| AMZN240920P00190000 | 2024-09-13 3:59PM EDT | 190.00 | 4.60 | 4.55 | 4.70 | +0.13 | +2.91% | 2,382 | 12,040 | 24.76% |
| AMZN240920P00192500 | 2024-09-13 3:59PM EDT | 192.50 | 6.45 | 6.40 | 6.75 | +0.10 | +1.57% | 164 | 799 | 26.44% |
| AMZN240920P00195000 | 2024-09-13 3:43PM EDT | 195.00 | 8.41 | 8.60 | 8.90 | +0.04 | +0.48% | 380 | 414 | 26.71% |
| AMZN240920P00197500 | 2024-09-13 10:33AM EDT | 197.50 | 10.40 | 10.75 | 11.30 | -0.17 | -1.61% | 45 | 14 | 29.64% |
| AMZN240920P00200000 | 2024-09-13 3:51PM EDT | 200.00 | 13.05 | 13.15 | 13.70 | -0.15 | -1.14% | 80 | 46 | 31.35% |
| AMZN240920P00205000 | 2024-09-12 3:51PM EDT | 205.00 | 18.25 | 18.25 | 19.20 | -0.05 | -0.27% | 1 | 84 | 53.47% |
| AMZN240920P00210000 | 2024-09-13 9:40AM EDT | 210.00 | 22.55 | 23.30 | 23.75 | -8.05 | -26.31% | 11 | 0 | 49.95% |
| AMZN240920P00215000 | 2024-09-12 3:37PM EDT | 215.00 | 28.21 | 28.30 | 29.20 | 0.00 | - | 5 | 5 | 57.72% |
| AMZN240920P00220000 | 2024-09-12 3:37PM EDT | 220.00 | 33.22 | 33.30 | 33.85 | 0.00 | - | 4 | 0 | 53.32% |
| AMZN240920P00225000 | 2024-08-02 1:29PM EDT | 225.00 | 59.20 | 46.20 | 47.20 | 0.00 | - | 8 | 0 | 197.97% |
| AMZN240920P00230000 | 2024-09-05 3:50PM EDT | 230.00 | 52.60 | 43.30 | 44.15 | 0.00 | - | 10 | 0 | 77.64% |
| AMZN240920P00235000 | 2024-09-09 1:54PM EDT | 235.00 | 59.97 | 48.30 | 49.20 | 0.00 | - | 2 | 0 | 85.64% |
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 62.47 | 53.30 | 54.15 | 0.00 | - | 2 | 0 | 90.43% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 245.00 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 250.00 | 61.25 | 73.55 | 74.40 | 0.00 | - | 14 | 0 | 276.71% |
| AMZN240920P00255000 | 2024-08-30 3:50PM EDT | 255.00 | 76.95 | 68.30 | 69.20 | 0.00 | - | 1 | 0 | 109.77% |
| AMZN240920P00260000 | 2024-07-08 12:07PM EDT | 260.00 | 60.20 | 94.50 | 95.05 | 0.00 | - | 1 | 0 | 411.28% |
| AMZN240920P00265000 | 2024-09-05 3:50PM EDT | 265.00 | 87.60 | 78.30 | 79.20 | 0.00 | - | 5 | 0 | 120.90% |
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 270.00 | 69.95 | 103.90 | 105.45 | 0.00 | - | 2 | 0 | 429.18% |
| AMZN240920P00275000 | 2024-09-03 3:50PM EDT | 275.00 | 98.95 | 88.30 | 89.20 | 0.00 | - | 1 | 0 | 131.25% |
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 280.00 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 265.11% |
| AMZN240920P00290000 | 2024-09-03 3:50PM EDT | 290.00 | 113.95 | 103.30 | 104.15 | 0.00 | - | - | 0 | 143.95% |
| AMZN240920P00300000 | 2024-08-01 9:49AM EDT | 300.00 | 109.53 | 121.20 | 122.15 | 0.00 | - | - | 0 | 329.57% |
© 2024 Yahoo. All rights reserved.