Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00095000 | 2024-09-30 9:32AM EDT | 95.00 | 92.50 | 85.65 | 86.45 | 0.00 | - | 1 | 9 | 291.41% |
| AMZN241011C00100000 | 2024-10-07 10:38AM EDT | 100.00 | 81.80 | 80.45 | 81.40 | -4.31 | -5.01% | 1 | 10 | 245.70% |
| AMZN241011C00105000 | 2024-10-03 2:56PM EDT | 105.00 | 77.35 | 75.40 | 76.50 | 0.00 | - | 1 | 2 | 232.81% |
| AMZN241011C00110000 | 2024-10-07 2:18PM EDT | 110.00 | 71.17 | 70.45 | 71.45 | -3.93 | -5.23% | 9 | 34 | 214.84% |
| AMZN241011C00115000 | 2024-10-04 2:46PM EDT | 115.00 | 70.07 | 65.40 | 66.50 | 0.00 | - | 5 | 12 | 197.66% |
| AMZN241011C00120000 | 2024-10-07 3:24PM EDT | 120.00 | 61.06 | 60.45 | 61.45 | -4.55 | -6.93% | 1 | 7 | 180.86% |
| AMZN241011C00125000 | 2024-10-04 2:18PM EDT | 125.00 | 59.90 | 55.40 | 56.50 | 0.00 | - | 30 | 31 | 164.84% |
| AMZN241011C00130000 | 2024-10-07 3:24PM EDT | 130.00 | 51.05 | 50.50 | 51.45 | -4.51 | -8.12% | 6 | 10 | 152.73% |
| AMZN241011C00135000 | 2024-10-07 9:30AM EDT | 135.00 | 47.98 | 45.70 | 46.50 | -2.47 | -4.90% | 1 | 22 | 150.00% |
| AMZN241011C00140000 | 2024-10-07 11:57AM EDT | 140.00 | 41.73 | 40.50 | 41.50 | -3.40 | -7.53% | 1 | 102 | 125.00% |
| AMZN241011C00145000 | 2024-10-07 12:13PM EDT | 145.00 | 36.38 | 35.45 | 36.15 | -2.82 | -7.19% | 9 | 43 | 50.00% |
| AMZN241011C00150000 | 2024-10-07 2:06PM EDT | 150.00 | 31.44 | 30.75 | 31.20 | -3.49 | -9.99% | 5 | 89 | 93.55% |
| AMZN241011C00155000 | 2024-10-04 1:47PM EDT | 155.00 | 26.09 | 25.80 | 26.55 | -4.51 | -14.74% | 2 | 19 | 91.99% |
| AMZN241011C00160000 | 2024-10-07 3:48PM EDT | 160.00 | 20.45 | 20.55 | 21.55 | -5.45 | -21.04% | 56 | 51 | 70.22% |
| AMZN241011C00162500 | 2024-10-07 9:38AM EDT | 162.50 | 19.55 | 18.00 | 19.10 | -2.91 | -12.96% | 9 | 4 | 62.89% |
| AMZN241011C00165000 | 2024-10-07 2:30PM EDT | 165.00 | 16.20 | 15.85 | 16.25 | -5.00 | -23.58% | 17 | 98 | 55.57% |
| AMZN241011C00167500 | 2024-10-07 3:43PM EDT | 167.50 | 13.27 | 13.35 | 13.80 | -4.66 | -25.99% | 216 | 71 | 57.23% |
| AMZN241011C00170000 | 2024-10-07 3:57PM EDT | 170.00 | 11.03 | 11.05 | 11.40 | -5.70 | -34.07% | 211 | 500 | 51.61% |
| AMZN241011C00172500 | 2024-10-07 3:52PM EDT | 172.50 | 8.95 | 8.75 | 9.15 | -4.90 | -35.38% | 179 | 153 | 48.29% |
| AMZN241011C00175000 | 2024-10-07 3:57PM EDT | 175.00 | 6.65 | 6.55 | 6.75 | -5.35 | -44.58% | 923 | 813 | 40.38% |
| AMZN241011C00177500 | 2024-10-07 3:59PM EDT | 177.50 | 4.65 | 4.65 | 4.80 | -4.53 | -49.35% | 1,712 | 770 | 38.11% |
| AMZN241011C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 3.05 | 3.00 | 3.10 | -4.35 | -58.78% | 9,755 | 3,668 | 35.60% |
| AMZN241011C00182500 | 2024-10-07 3:59PM EDT | 182.50 | 1.78 | 1.79 | 1.85 | -3.62 | -67.04% | 51,401 | 3,472 | 34.42% |
| AMZN241011C00185000 | 2024-10-07 3:59PM EDT | 185.00 | 0.99 | 0.98 | 1.00 | -2.71 | -73.24% | 42,234 | 10,672 | 33.69% |
| AMZN241011C00187500 | 2024-10-07 3:59PM EDT | 187.50 | 0.49 | 0.49 | 0.50 | -1.87 | -79.24% | 19,706 | 8,489 | 33.50% |
| AMZN241011C00190000 | 2024-10-07 3:59PM EDT | 190.00 | 0.25 | 0.24 | 0.26 | -1.10 | -81.48% | 31,476 | 25,843 | 34.52% |
| AMZN241011C00192500 | 2024-10-07 3:59PM EDT | 192.50 | 0.13 | 0.12 | 0.13 | -0.62 | -82.67% | 9,337 | 12,643 | 35.45% |
| AMZN241011C00195000 | 2024-10-07 3:58PM EDT | 195.00 | 0.06 | 0.06 | 0.08 | -0.30 | -83.33% | 16,402 | 20,789 | 37.79% |
| AMZN241011C00197500 | 2024-10-07 3:48PM EDT | 197.50 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 2,938 | 5,178 | 40.04% |
| AMZN241011C00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,765 | 7,545 | 41.80% |
| AMZN241011C00202500 | 2024-10-07 3:41PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,117 | 3,235 | 46.09% |
| AMZN241011C00205000 | 2024-10-07 3:59PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 515 | 1,607 | 48.44% |
| AMZN241011C00207500 | 2024-10-07 1:38PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 408 | 52.34% |
| AMZN241011C00210000 | 2024-10-07 3:59PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 603 | 1,892 | 54.69% |
| AMZN241011C00212500 | 2024-10-07 3:29PM EDT | 212.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 235 | 1,166 | 56.25% |
| AMZN241011C00215000 | 2024-10-07 3:05PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,213 | 2,294 | 56.25% |
| AMZN241011C00217500 | 2024-10-07 10:15AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 1,214 | 59.38% |
| AMZN241011C00220000 | 2024-10-07 10:55AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 675 | 62.50% |
| AMZN241011C00225000 | 2024-10-04 1:21PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,144 | 68.75% |
| AMZN241011C00230000 | 2024-10-04 10:06AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 75.00% |
| AMZN241011C00235000 | 2024-09-19 3:21PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 81.25% |
| AMZN241011C00240000 | 2024-10-07 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 87.50% |
| AMZN241011C00245000 | 2024-09-30 9:31AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| AMZN241011C00250000 | 2024-10-03 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00095000 | 2024-10-07 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 193.75% |
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 100.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| AMZN241011P00110000 | 2024-09-20 1:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AMZN241011P00115000 | 2024-09-13 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 300 | 137.50% |
| AMZN241011P00120000 | 2024-10-01 9:38AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 125.00% |
| AMZN241011P00125000 | 2024-09-30 2:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 2,556 | 112.50% |
| AMZN241011P00130000 | 2024-10-04 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,041 | 103.13% |
| AMZN241011P00135000 | 2024-09-30 10:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 616 | 90.63% |
| AMZN241011P00140000 | 2024-10-07 11:50AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 648 | 81.25% |
| AMZN241011P00145000 | 2024-10-07 3:33PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 916 | 71.88% |
| AMZN241011P00148000 | 2024-10-07 1:25PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 71 | 1 | 65.63% |
| AMZN241011P00149000 | 2024-10-03 3:55PM EDT | 149.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 250 | 67.19% |
| AMZN241011P00150000 | 2024-10-07 11:58AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 993 | 4,425 | 67.19% |
| AMZN241011P00155000 | 2024-10-07 3:08PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 390 | 1,236 | 60.16% |
| AMZN241011P00157500 | 2024-10-07 2:53PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 583 | 255 | 54.69% |
| AMZN241011P00160000 | 2024-10-07 3:45PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 833 | 1,572 | 51.17% |
| AMZN241011P00162500 | 2024-10-07 3:31PM EDT | 162.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 706 | 608 | 49.02% |
| AMZN241011P00165000 | 2024-10-07 3:59PM EDT | 165.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 2,240 | 1,670 | 44.92% |
| AMZN241011P00167500 | 2024-10-07 3:48PM EDT | 167.50 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 1,393 | 797 | 42.19% |
| AMZN241011P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 0.20 | 0.19 | 0.21 | +0.10 | +100.00% | 3,602 | 2,673 | 39.16% |
| AMZN241011P00172500 | 2024-10-07 3:59PM EDT | 172.50 | 0.37 | 0.34 | 0.37 | +0.23 | +164.29% | 3,893 | 1,411 | 36.91% |
| AMZN241011P00175000 | 2024-10-07 3:59PM EDT | 175.00 | 0.66 | 0.64 | 0.67 | +0.43 | +186.96% | 12,782 | 5,929 | 35.06% |
| AMZN241011P00177500 | 2024-10-07 3:59PM EDT | 177.50 | 1.20 | 1.16 | 1.20 | +0.83 | +224.32% | 16,220 | 2,553 | 33.59% |
| AMZN241011P00180000 | 2024-10-07 3:59PM EDT | 180.00 | 2.06 | 1.99 | 2.04 | +1.39 | +207.46% | 25,145 | 5,997 | 32.11% |
| AMZN241011P00182500 | 2024-10-07 3:59PM EDT | 182.50 | 3.30 | 3.25 | 3.35 | +2.16 | +189.47% | 8,717 | 3,115 | 31.71% |
| AMZN241011P00185000 | 2024-10-07 3:58PM EDT | 185.00 | 5.01 | 4.95 | 5.15 | +3.06 | +156.92% | 3,493 | 5,489 | 32.86% |
| AMZN241011P00187500 | 2024-10-07 3:54PM EDT | 187.50 | 6.90 | 6.95 | 7.15 | +3.75 | +119.05% | 598 | 2,928 | 32.37% |
| AMZN241011P00190000 | 2024-10-07 3:59PM EDT | 190.00 | 9.30 | 9.20 | 9.40 | +4.55 | +95.79% | 553 | 2,416 | 32.42% |
| AMZN241011P00192500 | 2024-10-07 3:50PM EDT | 192.50 | 12.09 | 11.40 | 12.00 | +5.02 | +71.00% | 140 | 674 | 42.58% |
| AMZN241011P00195000 | 2024-10-07 3:46PM EDT | 195.00 | 14.60 | 14.00 | 14.45 | +5.80 | +65.91% | 30 | 466 | 47.07% |
| AMZN241011P00197500 | 2024-10-07 3:29PM EDT | 197.50 | 16.68 | 16.50 | 16.95 | +4.58 | +37.85% | 31 | 27 | 53.13% |
| AMZN241011P00200000 | 2024-10-07 11:02AM EDT | 200.00 | 18.45 | 18.95 | 19.45 | +4.90 | +36.16% | 64 | 28 | 58.89% |
| AMZN241011P00202500 | 2024-10-07 9:51AM EDT | 202.50 | 21.57 | 21.55 | 21.85 | +6.47 | +42.85% | 9 | 10 | 58.79% |
| AMZN241011P00205000 | 2024-10-04 10:17AM EDT | 205.00 | 20.00 | 23.95 | 24.45 | 0.00 | - | 40 | 0 | 70.02% |
| AMZN241011P00207500 | 2024-10-04 10:05AM EDT | 207.50 | 22.15 | 25.95 | 26.90 | 0.00 | - | 2 | 3 | 72.36% |
| AMZN241011P00210000 | 2024-10-07 2:12PM EDT | 210.00 | 28.82 | 28.95 | 29.45 | +4.02 | +16.21% | 6 | 35 | 80.66% |
| AMZN241011P00212500 | 2024-10-02 3:54PM EDT | 212.50 | 27.45 | 30.95 | 31.95 | 0.00 | - | 2 | 2 | 85.74% |
| AMZN241011P00215000 | 2024-09-26 3:16PM EDT | 215.00 | 23.45 | 33.45 | 34.45 | 0.00 | - | 8 | 4 | 90.63% |
| AMZN241011P00225000 | 2024-09-30 3:55PM EDT | 225.00 | 38.75 | 43.95 | 44.40 | 0.00 | - | - | 0 | 105.66% |
| AMZN241011P00230000 | 2024-09-17 9:58AM EDT | 230.00 | 41.79 | 48.55 | 49.45 | 0.00 | - | - | 0 | 118.36% |
| AMZN241011P00235000 | 2024-09-18 11:24AM EDT | 235.00 | 48.60 | 53.45 | 54.45 | 0.00 | - | - | 0 | 126.95% |
| AMZN241011P00240000 | 2024-09-30 3:55PM EDT | 240.00 | 53.75 | 58.55 | 59.45 | 0.00 | - | - | 0 | 135.35% |
| AMZN241011P00245000 | 2024-09-30 3:55PM EDT | 245.00 | 58.70 | 63.45 | 64.45 | 0.00 | - | - | 0 | 143.36% |
| AMZN241011P00255000 | 2024-09-23 12:45PM EDT | 255.00 | 62.25 | 73.45 | 74.45 | 0.00 | - | - | 0 | 158.79% |
© 2024 Yahoo. All rights reserved.