Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-09-17 3:32PM EDT | 85.00 | 102.33 | 101.45 | 101.95 | 0.00 | - | 1 | 22 | 152.00% |
| AMZN241018C00090000 | 2024-08-30 3:50PM EDT | 90.00 | 88.75 | 96.50 | 96.95 | 0.00 | - | 1 | 22 | 142.87% |
| AMZN241018C00095000 | 2024-09-03 2:27PM EDT | 95.00 | 82.25 | 91.45 | 92.00 | 0.00 | - | 3 | 58 | 133.40% |
| AMZN241018C00100000 | 2024-09-18 9:35AM EDT | 100.00 | 86.00 | 86.55 | 87.10 | -1.39 | -1.59% | 2 | 136 | 127.15% |
| AMZN241018C00105000 | 2024-09-17 9:30AM EDT | 105.00 | 82.49 | 81.60 | 82.10 | 0.00 | - | 1 | 66 | 119.04% |
| AMZN241018C00110000 | 2024-09-17 10:56AM EDT | 110.00 | 79.05 | 76.60 | 77.00 | 0.00 | - | 10 | 2,316 | 109.52% |
| AMZN241018C00115000 | 2024-09-18 10:10AM EDT | 115.00 | 72.02 | 71.65 | 71.95 | -0.28 | -0.39% | 1 | 1,536 | 101.61% |
| AMZN241018C00120000 | 2024-09-17 10:45AM EDT | 120.00 | 70.02 | 66.65 | 67.10 | 0.00 | - | 2 | 268 | 95.48% |
| AMZN241018C00125000 | 2024-09-17 3:59PM EDT | 125.00 | 62.35 | 61.65 | 62.15 | 0.00 | - | 11 | 82 | 88.48% |
| AMZN241018C00130000 | 2024-09-17 3:24PM EDT | 130.00 | 57.42 | 56.70 | 57.15 | 0.00 | - | 6 | 1,568 | 81.67% |
| AMZN241018C00135000 | 2024-09-17 3:46PM EDT | 135.00 | 52.58 | 51.70 | 52.25 | 0.00 | - | 76 | 293 | 75.39% |
| AMZN241018C00140000 | 2024-09-18 10:10AM EDT | 140.00 | 47.29 | 46.95 | 47.40 | -0.58 | -1.21% | 1 | 853 | 71.26% |
| AMZN241018C00145000 | 2024-09-16 1:28PM EDT | 145.00 | 39.93 | 41.90 | 42.30 | 0.00 | - | 104 | 721 | 63.33% |
| AMZN241018C00150000 | 2024-09-17 1:00PM EDT | 150.00 | 37.98 | 37.10 | 37.35 | 0.00 | - | 36 | 3,087 | 58.03% |
| AMZN241018C00155000 | 2024-09-18 10:03AM EDT | 155.00 | 32.75 | 32.25 | 32.45 | -0.20 | -0.61% | 4 | 6,977 | 52.54% |
| AMZN241018C00160000 | 2024-09-18 11:22AM EDT | 160.00 | 27.65 | 27.50 | 27.70 | -0.35 | -1.25% | 40 | 9,872 | 48.85% |
| AMZN241018C00165000 | 2024-09-18 11:30AM EDT | 165.00 | 23.05 | 22.70 | 22.90 | -0.20 | -0.86% | 95 | 11,654 | 43.31% |
| AMZN241018C00170000 | 2024-09-18 11:22AM EDT | 170.00 | 18.25 | 18.15 | 18.35 | -0.45 | -2.41% | 31 | 8,351 | 39.03% |
| AMZN241018C00175000 | 2024-09-18 11:34AM EDT | 175.00 | 14.06 | 13.90 | 14.05 | -0.39 | -2.70% | 85 | 13,421 | 35.27% |
| AMZN241018C00180000 | 2024-09-18 11:35AM EDT | 180.00 | 10.21 | 10.15 | 10.25 | -0.45 | -4.22% | 991 | 26,658 | 32.62% |
| AMZN241018C00185000 | 2024-09-18 11:36AM EDT | 185.00 | 6.90 | 6.85 | 6.95 | -0.36 | -4.96% | 374 | 23,681 | 30.23% |
| AMZN241018C00190000 | 2024-09-18 11:38AM EDT | 190.00 | 4.38 | 4.35 | 4.40 | -0.26 | -5.58% | 1,599 | 17,059 | 28.64% |
| AMZN241018C00195000 | 2024-09-18 11:37AM EDT | 195.00 | 2.56 | 2.54 | 2.57 | -0.24 | -8.54% | 892 | 27,950 | 27.48% |
| AMZN241018C00200000 | 2024-09-18 11:37AM EDT | 200.00 | 1.40 | 1.37 | 1.40 | -0.15 | -9.68% | 596 | 26,885 | 26.76% |
| AMZN241018C00205000 | 2024-09-18 11:34AM EDT | 205.00 | 0.72 | 0.72 | 0.73 | -0.10 | -12.20% | 253 | 9,617 | 26.49% |
| AMZN241018C00210000 | 2024-09-18 11:21AM EDT | 210.00 | 0.36 | 0.36 | 0.38 | -0.09 | -20.00% | 160 | 10,807 | 26.66% |
| AMZN241018C00215000 | 2024-09-18 11:21AM EDT | 215.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 36 | 4,471 | 27.05% |
| AMZN241018C00220000 | 2024-09-18 11:25AM EDT | 220.00 | 0.11 | 0.10 | 0.11 | -0.03 | -20.00% | 4 | 8,600 | 27.74% |
| AMZN241018C00225000 | 2024-09-18 9:43AM EDT | 225.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 3 | 3,733 | 29.00% |
| AMZN241018C00230000 | 2024-09-17 2:33PM EDT | 230.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 120 | 3,585 | 30.47% |
| AMZN241018C00235000 | 2024-09-17 12:50PM EDT | 235.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3 | 6,365 | 32.23% |
| AMZN241018C00240000 | 2024-09-18 9:35AM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 6,476 | 33.59% |
| AMZN241018C00245000 | 2024-09-17 9:35AM EDT | 245.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 3,895 | 36.13% |
| AMZN241018C00250000 | 2024-09-17 1:37PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 3,014 | 36.72% |
| AMZN241018C00255000 | 2024-09-16 3:58PM EDT | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 526 | 39.06% |
| AMZN241018C00260000 | 2024-09-13 2:50PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 1,849 | 41.02% |
| AMZN241018C00270000 | 2024-09-13 1:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,471 | 42.19% |
| AMZN241018C00280000 | 2024-09-13 12:42PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,946 | 46.09% |
| AMZN241018C00290000 | 2024-09-17 10:44AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 536 | 50.00% |
| AMZN241018C00300000 | 2024-09-10 1:32PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,150 | 5,159 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-09-13 3:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,233 | 82.81% |
| AMZN241018P00090000 | 2024-09-13 11:19AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 78.13% |
| AMZN241018P00095000 | 2024-09-12 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 229 | 76.56% |
| AMZN241018P00100000 | 2024-09-17 3:32PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 918 | 73.44% |
| AMZN241018P00105000 | 2024-09-13 2:12PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,691 | 67.97% |
| AMZN241018P00110000 | 2024-09-17 11:32AM EDT | 110.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 4,125 | 64.06% |
| AMZN241018P00115000 | 2024-09-18 11:20AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 2,330 | 59.38% |
| AMZN241018P00120000 | 2024-09-17 11:52AM EDT | 120.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 2,759 | 56.64% |
| AMZN241018P00125000 | 2024-09-17 11:02AM EDT | 125.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 37 | 1,435 | 54.69% |
| AMZN241018P00130000 | 2024-09-18 11:20AM EDT | 130.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 58 | 2,744 | 51.37% |
| AMZN241018P00135000 | 2024-09-18 10:25AM EDT | 135.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 3 | 4,071 | 49.02% |
| AMZN241018P00140000 | 2024-09-18 10:14AM EDT | 140.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 3 | 4,570 | 45.80% |
| AMZN241018P00145000 | 2024-09-18 11:25AM EDT | 145.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 23 | 4,547 | 42.48% |
| AMZN241018P00150000 | 2024-09-18 11:33AM EDT | 150.00 | 0.24 | 0.24 | 0.26 | +0.02 | +9.09% | 71 | 14,500 | 40.23% |
| AMZN241018P00155000 | 2024-09-18 11:33AM EDT | 155.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 4,563 | 17,146 | 37.26% |
| AMZN241018P00160000 | 2024-09-18 11:12AM EDT | 160.00 | 0.48 | 0.49 | 0.51 | +0.04 | +9.09% | 3,477 | 17,720 | 34.35% |
| AMZN241018P00165000 | 2024-09-18 11:35AM EDT | 165.00 | 0.79 | 0.75 | 0.77 | +0.10 | +14.49% | 365 | 17,387 | 31.86% |
| AMZN241018P00170000 | 2024-09-18 11:23AM EDT | 170.00 | 1.21 | 1.19 | 1.20 | +0.13 | +12.04% | 876 | 13,575 | 29.61% |
| AMZN241018P00175000 | 2024-09-18 11:37AM EDT | 175.00 | 1.93 | 1.91 | 1.94 | +0.15 | +8.47% | 232 | 16,976 | 27.80% |
| AMZN241018P00180000 | 2024-09-18 11:37AM EDT | 180.00 | 3.08 | 3.05 | 3.15 | +0.13 | +4.41% | 517 | 9,492 | 26.32% |
| AMZN241018P00185000 | 2024-09-18 11:37AM EDT | 185.00 | 4.85 | 4.80 | 4.90 | +0.15 | +3.26% | 401 | 5,781 | 24.66% |
| AMZN241018P00190000 | 2024-09-18 11:19AM EDT | 190.00 | 7.30 | 7.30 | 7.40 | +0.22 | +3.11% | 153 | 6,106 | 23.16% |
| AMZN241018P00195000 | 2024-09-18 11:00AM EDT | 195.00 | 10.47 | 10.50 | 10.65 | +0.32 | +3.34% | 35 | 5,177 | 21.40% |
| AMZN241018P00200000 | 2024-09-18 11:06AM EDT | 200.00 | 13.95 | 14.40 | 14.55 | +0.07 | +0.50% | 41 | 887 | 18.35% |
| AMZN241018P00205000 | 2024-09-17 1:38PM EDT | 205.00 | 18.32 | 18.85 | 19.10 | 0.00 | - | 11 | 257 | 0.00% |
| AMZN241018P00210000 | 2024-09-17 10:15AM EDT | 210.00 | 21.50 | 23.60 | 23.90 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN241018P00215000 | 2024-09-18 9:35AM EDT | 215.00 | 29.35 | 28.45 | 28.95 | +0.55 | +1.91% | 1 | 5 | 0.00% |
| AMZN241018P00220000 | 2024-09-17 12:23PM EDT | 220.00 | 32.80 | 33.60 | 34.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241018P00225000 | 2024-07-17 11:43AM EDT | 225.00 | 38.50 | 47.65 | 48.25 | 0.00 | - | 11 | 0 | 98.34% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 230.00 | 54.10 | 43.45 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00235000 | 2024-07-22 11:17AM EDT | 235.00 | 51.72 | 54.75 | 55.20 | 0.00 | - | 1 | 0 | 91.82% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 240.00 | 51.66 | 63.55 | 64.15 | 0.00 | - | 5 | 0 | 118.82% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 250.00 | 66.73 | 72.65 | 73.75 | 0.00 | - | 3 | 0 | 124.62% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 255.00 | 71.52 | 77.65 | 78.20 | 0.00 | - | 1 | 0 | 127.47% |
| AMZN241018P00270000 | 2024-08-29 2:43PM EDT | 270.00 | 98.15 | 83.45 | 84.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00280000 | 2024-08-30 3:50PM EDT | 280.00 | 101.90 | 93.45 | 94.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00300000 | 2024-09-12 1:00PM EDT | 300.00 | 114.20 | 113.45 | 114.05 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.