Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025C00100000 | 2024-10-07 11:48AM EDT | 100.00 | 81.65 | 80.90 | 81.40 | -3.00 | -3.54% | 115 | 5 | 134.18% |
| AMZN241025C00105000 | 2024-09-30 3:41PM EDT | 105.00 | 81.37 | 75.90 | 77.30 | 0.00 | - | 100 | 100 | 144.04% |
| AMZN241025C00110000 | 2024-10-07 10:09AM EDT | 110.00 | 71.34 | 70.90 | 72.20 | -4.22 | -5.58% | 1 | 401 | 131.69% |
| AMZN241025C00115000 | 2024-10-04 3:09PM EDT | 115.00 | 70.83 | 65.95 | 67.35 | 0.00 | - | 3 | 4 | 124.66% |
| AMZN241025C00120000 | 2024-10-01 12:09PM EDT | 120.00 | 65.30 | 60.90 | 62.25 | 0.00 | - | 8 | 9 | 112.60% |
| AMZN241025C00125000 | 2024-09-20 10:30AM EDT | 125.00 | 65.16 | 55.10 | 57.40 | 0.00 | - | 2 | 1 | 92.77% |
| AMZN241025C00130000 | 2024-10-03 10:00AM EDT | 130.00 | 52.58 | 50.95 | 52.30 | -0.70 | -1.31% | 40 | 6 | 95.21% |
| AMZN241025C00135000 | 2024-09-30 9:46AM EDT | 135.00 | 53.20 | 46.05 | 47.45 | 0.00 | - | - | 1 | 89.01% |
| AMZN241025C00140000 | 2024-10-03 11:12AM EDT | 140.00 | 42.60 | 41.05 | 42.40 | 0.00 | - | 10 | 133 | 79.54% |
| AMZN241025C00145000 | 2024-10-07 2:11PM EDT | 145.00 | 37.00 | 36.05 | 37.60 | -8.67 | -18.98% | 1 | 0 | 72.63% |
| AMZN241025C00150000 | 2024-10-07 3:35PM EDT | 150.00 | 31.25 | 31.35 | 32.55 | -5.70 | -15.43% | 10 | 54 | 65.87% |
| AMZN241025C00155000 | 2024-10-04 1:37PM EDT | 155.00 | 26.96 | 26.25 | 27.50 | -3.70 | -12.07% | 2 | 18 | 55.96% |
| AMZN241025C00160000 | 2024-10-07 3:04PM EDT | 160.00 | 21.59 | 21.35 | 22.40 | -4.30 | -16.61% | 57 | 797 | 53.59% |
| AMZN241025C00165000 | 2024-10-07 3:13PM EDT | 165.00 | 17.25 | 17.10 | 17.55 | -3.83 | -18.17% | 22 | 1,229 | 45.63% |
| AMZN241025C00170000 | 2024-10-07 2:48PM EDT | 170.00 | 13.05 | 12.95 | 13.20 | -4.55 | -25.85% | 44 | 274 | 41.22% |
| AMZN241025C00175000 | 2024-10-07 3:53PM EDT | 175.00 | 9.35 | 8.95 | 9.40 | -3.92 | -29.54% | 147 | 686 | 38.49% |
| AMZN241025C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 6.15 | 6.05 | 6.25 | -3.65 | -37.24% | 1,549 | 969 | 36.56% |
| AMZN241025C00185000 | 2024-10-07 3:59PM EDT | 185.00 | 3.90 | 3.70 | 3.85 | -2.60 | -40.00% | 3,812 | 2,658 | 35.22% |
| AMZN241025C00190000 | 2024-10-07 3:59PM EDT | 190.00 | 2.14 | 2.11 | 2.21 | -1.86 | -46.50% | 2,665 | 4,754 | 34.47% |
| AMZN241025C00195000 | 2024-10-07 3:57PM EDT | 195.00 | 1.12 | 1.12 | 1.15 | -1.18 | -51.30% | 1,989 | 4,900 | 33.72% |
| AMZN241025C00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.58 | 0.58 | 0.60 | -0.59 | -50.43% | 4,417 | 6,726 | 33.94% |
| AMZN241025C00205000 | 2024-10-07 3:57PM EDT | 205.00 | 0.31 | 0.30 | 0.32 | -0.30 | -49.18% | 2,595 | 4,339 | 34.67% |
| AMZN241025C00210000 | 2024-10-07 3:54PM EDT | 210.00 | 0.17 | 0.16 | 0.17 | -0.13 | -43.33% | 352 | 2,583 | 35.50% |
| AMZN241025C00215000 | 2024-10-07 3:19PM EDT | 215.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 124 | 5,992 | 37.40% |
| AMZN241025C00220000 | 2024-10-07 3:55PM EDT | 220.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 54 | 1,029 | 39.06% |
| AMZN241025C00225000 | 2024-10-07 1:58PM EDT | 225.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 10 | 1,265 | 41.02% |
| AMZN241025C00230000 | 2024-10-07 11:04AM EDT | 230.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 2 | 337 | 44.53% |
| AMZN241025C00235000 | 2024-10-04 3:17PM EDT | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 578 | 45.31% |
| AMZN241025C00240000 | 2024-10-01 9:42AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 69 | 46.48% |
| AMZN241025C00245000 | 2024-09-27 10:13AM EDT | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 53.13% |
| AMZN241025C00250000 | 2024-09-27 1:18PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 53.52% |
| AMZN241025C00265000 | 2024-09-26 10:02AM EDT | 265.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 10 | 63.28% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025P00095000 | 2024-09-20 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 102.34% |
| AMZN241025P00110000 | 2024-10-07 3:56PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 3 | 78.13% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 4 | 73.44% |
| AMZN241025P00120000 | 2024-10-07 9:53AM EDT | 120.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 2 | 6 | 70.31% |
| AMZN241025P00125000 | 2024-10-07 3:56PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 4 | 62.50% |
| AMZN241025P00130000 | 2024-10-07 3:45PM EDT | 130.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 5 | 317 | 60.16% |
| AMZN241025P00135000 | 2024-10-07 12:21PM EDT | 135.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 38 | 1,357 | 57.03% |
| AMZN241025P00140000 | 2024-10-07 2:46PM EDT | 140.00 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 62 | 116 | 53.52% |
| AMZN241025P00145000 | 2024-10-07 3:43PM EDT | 145.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 88 | 72 | 50.10% |
| AMZN241025P00150000 | 2024-10-07 3:01PM EDT | 150.00 | 0.26 | 0.23 | 0.26 | +0.09 | +52.94% | 63 | 604 | 47.27% |
| AMZN241025P00155000 | 2024-10-07 2:37PM EDT | 155.00 | 0.40 | 0.33 | 0.40 | +0.15 | +60.00% | 131 | 268 | 43.95% |
| AMZN241025P00160000 | 2024-10-07 3:52PM EDT | 160.00 | 0.58 | 0.58 | 0.62 | +0.23 | +65.71% | 237 | 659 | 40.63% |
| AMZN241025P00165000 | 2024-10-07 3:45PM EDT | 165.00 | 1.05 | 0.92 | 1.03 | +0.50 | +90.91% | 335 | 892 | 37.96% |
| AMZN241025P00170000 | 2024-10-07 3:50PM EDT | 170.00 | 1.71 | 1.67 | 1.78 | +0.81 | +90.00% | 684 | 1,129 | 36.06% |
| AMZN241025P00175000 | 2024-10-07 3:53PM EDT | 175.00 | 2.92 | 2.89 | 3.05 | +1.36 | +87.18% | 1,165 | 4,722 | 34.71% |
| AMZN241025P00180000 | 2024-10-07 3:58PM EDT | 180.00 | 4.80 | 4.70 | 4.85 | +2.12 | +79.10% | 690 | 1,869 | 32.80% |
| AMZN241025P00185000 | 2024-10-07 3:45PM EDT | 185.00 | 7.68 | 7.30 | 7.55 | +3.24 | +72.97% | 235 | 1,525 | 31.98% |
| AMZN241025P00190000 | 2024-10-07 3:38PM EDT | 190.00 | 11.02 | 10.60 | 11.00 | +4.02 | +57.43% | 820 | 2,340 | 31.34% |
| AMZN241025P00195000 | 2024-10-07 2:08PM EDT | 195.00 | 14.60 | 14.25 | 15.15 | +2.85 | +24.26% | 10 | 339 | 31.67% |
| AMZN241025P00200000 | 2024-10-07 1:29PM EDT | 200.00 | 19.64 | 18.85 | 19.95 | +3.79 | +23.91% | 5 | 200 | 36.04% |
| AMZN241025P00205000 | 2024-10-04 2:07PM EDT | 205.00 | 20.34 | 23.85 | 25.45 | 0.00 | - | 6 | 17 | 48.56% |
| AMZN241025P00210000 | 2024-10-04 2:23PM EDT | 210.00 | 27.00 | 28.90 | 29.50 | +1.80 | +7.14% | 4 | 4 | 39.36% |
| AMZN241025P00215000 | 2024-09-24 9:43AM EDT | 215.00 | 22.00 | 32.85 | 35.45 | 0.00 | - | 2 | 1 | 60.77% |
| AMZN241025P00225000 | 2024-10-01 3:46PM EDT | 225.00 | 39.45 | 42.85 | 44.50 | 0.00 | - | 1 | 1 | 53.27% |
| AMZN241025P00230000 | 2024-10-03 3:16PM EDT | 230.00 | 48.02 | 48.00 | 49.50 | 0.00 | - | - | 0 | 57.57% |
© 2024 Yahoo. All rights reserved.