Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101C00100000 | 2024-10-14 1:45PM EDT | 100.00 | 88.25 | 87.00 | 88.10 | +7.05 | +8.68% | 30 | 10 | 93.75% |
| AMZN241101C00110000 | 2024-10-14 2:12PM EDT | 110.00 | 78.02 | 77.00 | 78.15 | +5.64 | +7.79% | 1 | 0 | 90.23% |
| AMZN241101C00115000 | 2024-10-08 1:31PM EDT | 115.00 | 67.09 | 71.95 | 73.15 | 0.00 | - | 10 | 0 | 73.44% |
| AMZN241101C00120000 | 2024-10-14 12:10PM EDT | 120.00 | 68.63 | 67.05 | 68.15 | +1.79 | +2.68% | 1 | 0 | 81.25% |
| AMZN241101C00125000 | 2024-09-20 11:27AM EDT | 125.00 | 63.88 | 62.70 | 63.20 | 0.00 | - | 6 | 0 | 98.29% |
| AMZN241101C00130000 | 2024-10-09 3:09PM EDT | 130.00 | 55.65 | 57.70 | 58.25 | 0.00 | - | 20 | 0 | 91.02% |
| AMZN241101C00135000 | 2024-09-18 12:06PM EDT | 135.00 | 51.69 | 52.75 | 53.25 | 0.00 | - | - | 0 | 83.84% |
| AMZN241101C00140000 | 2024-10-11 9:51AM EDT | 140.00 | 48.33 | 47.85 | 48.25 | 0.00 | - | 2 | 0 | 77.49% |
| AMZN241101C00145000 | 2024-10-11 10:17AM EDT | 145.00 | 44.61 | 42.85 | 43.35 | 0.00 | - | 2 | 4 | 71.00% |
| AMZN241101C00150000 | 2024-10-14 1:59PM EDT | 150.00 | 38.45 | 37.95 | 38.45 | -1.40 | -3.51% | 110 | 0 | 65.53% |
| AMZN241101C00155000 | 2024-10-14 12:11PM EDT | 155.00 | 34.00 | 33.00 | 33.60 | -0.42 | -1.22% | 11 | 19 | 59.67% |
| AMZN241101C00160000 | 2024-10-14 1:37PM EDT | 160.00 | 28.90 | 28.35 | 28.70 | -1.58 | -5.18% | 13 | 0 | 55.35% |
| AMZN241101C00165000 | 2024-10-14 11:59AM EDT | 165.00 | 24.35 | 23.65 | 24.00 | -1.03 | -4.06% | 4 | 0 | 51.00% |
| AMZN241101C00170000 | 2024-10-14 2:11PM EDT | 170.00 | 19.41 | 19.15 | 19.45 | -1.64 | -7.79% | 15 | 0 | 48.71% |
| AMZN241101C00175000 | 2024-10-14 3:12PM EDT | 175.00 | 15.35 | 15.05 | 15.35 | -1.50 | -8.90% | 64 | 0 | 46.51% |
| AMZN241101C00180000 | 2024-10-14 3:46PM EDT | 180.00 | 11.77 | 11.55 | 11.75 | -1.02 | -7.97% | 66 | 1,081 | 45.33% |
| AMZN241101C00185000 | 2024-10-14 3:56PM EDT | 185.00 | 8.58 | 8.45 | 8.65 | -0.87 | -9.21% | 342 | 3,580 | 44.31% |
| AMZN241101C00190000 | 2024-10-14 3:58PM EDT | 190.00 | 6.05 | 5.95 | 6.10 | -0.70 | -10.37% | 1,177 | 0 | 43.45% |
| AMZN241101C00195000 | 2024-10-14 3:58PM EDT | 195.00 | 3.95 | 3.95 | 4.00 | -0.63 | -13.76% | 1,855 | 0 | 42.02% |
| AMZN241101C00200000 | 2024-10-14 3:59PM EDT | 200.00 | 2.50 | 2.46 | 2.53 | -0.45 | -15.25% | 2,377 | 0 | 41.30% |
| AMZN241101C00205000 | 2024-10-14 3:58PM EDT | 205.00 | 1.47 | 1.44 | 1.50 | -0.34 | -18.78% | 376 | 0 | 40.53% |
| AMZN241101C00210000 | 2024-10-14 3:58PM EDT | 210.00 | 0.83 | 0.82 | 0.86 | -0.27 | -24.55% | 247 | 0 | 40.14% |
| AMZN241101C00215000 | 2024-10-14 3:53PM EDT | 215.00 | 0.48 | 0.45 | 0.48 | -0.18 | -27.27% | 133 | 0 | 40.04% |
| AMZN241101C00220000 | 2024-10-14 3:34PM EDT | 220.00 | 0.24 | 0.25 | 0.28 | -0.14 | -36.84% | 91 | 1,421 | 40.58% |
| AMZN241101C00225000 | 2024-10-14 1:57PM EDT | 225.00 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 30 | 0 | 41.46% |
| AMZN241101C00230000 | 2024-10-14 2:06PM EDT | 230.00 | 0.07 | 0.08 | 0.10 | -0.05 | -41.67% | 30 | 0 | 42.09% |
| AMZN241101C00235000 | 2024-10-14 1:59PM EDT | 235.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 61 | 0 | 43.75% |
| AMZN241101C00240000 | 2024-10-14 2:20PM EDT | 240.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 41 | 281 | 45.31% |
| AMZN241101C00245000 | 2024-10-14 10:28AM EDT | 245.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 41 | 28 | 47.46% |
| AMZN241101C00250000 | 2024-10-04 3:47PM EDT | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 37 | 0 | 50.39% |
| AMZN241101C00255000 | 2024-10-04 3:47PM EDT | 255.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 50.00% |
| AMZN241101C00260000 | 2024-10-11 9:45AM EDT | 260.00 | 0.03 | - | 0.04 | 0.00 | - | - | - | 56.64% |
| AMZN241101C00265000 | 2024-10-09 3:30PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 37 | 55.47% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101P00095000 | 2024-10-11 11:30AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 100.00% |
| AMZN241101P00100000 | 2024-10-04 3:57PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 96.88% |
| AMZN241101P00105000 | 2024-10-07 12:04PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 89.84% |
| AMZN241101P00110000 | 2024-10-07 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 82.81% |
| AMZN241101P00115000 | 2024-10-07 3:16PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 80.47% |
| AMZN241101P00120000 | 2024-10-14 2:22PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 1,526 | 72.66% |
| AMZN241101P00125000 | 2024-10-14 10:03AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 12 | 67.97% |
| AMZN241101P00130000 | 2024-10-14 2:50PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 261 | 62.89% |
| AMZN241101P00135000 | 2024-10-11 10:46AM EDT | 135.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 10 | 64 | 61.72% |
| AMZN241101P00140000 | 2024-10-14 3:58PM EDT | 140.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 5 | 562 | 56.25% |
| AMZN241101P00145000 | 2024-10-14 1:23PM EDT | 145.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 7 | 182 | 54.10% |
| AMZN241101P00150000 | 2024-10-14 3:58PM EDT | 150.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 59 | 698 | 50.39% |
| AMZN241101P00155000 | 2024-10-14 3:41PM EDT | 155.00 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 39 | 460 | 47.75% |
| AMZN241101P00160000 | 2024-10-14 3:52PM EDT | 160.00 | 0.42 | 0.42 | 0.44 | -0.02 | -4.55% | 107 | 4,364 | 45.63% |
| AMZN241101P00165000 | 2024-10-14 3:39PM EDT | 165.00 | 0.72 | 0.71 | 0.76 | -0.03 | -4.00% | 277 | 1,842 | 43.92% |
| AMZN241101P00170000 | 2024-10-14 3:58PM EDT | 170.00 | 1.28 | 1.26 | 1.31 | +0.02 | +1.59% | 342 | 2,705 | 42.63% |
| AMZN241101P00175000 | 2024-10-14 3:57PM EDT | 175.00 | 2.20 | 2.15 | 2.23 | +0.09 | +4.27% | 400 | 2,639 | 41.87% |
| AMZN241101P00180000 | 2024-10-14 3:58PM EDT | 180.00 | 3.56 | 3.50 | 3.60 | +0.24 | +7.23% | 484 | 3,014 | 41.21% |
| AMZN241101P00185000 | 2024-10-14 3:56PM EDT | 185.00 | 5.36 | 5.40 | 5.50 | +0.26 | +5.10% | 787 | 2,488 | 40.58% |
| AMZN241101P00190000 | 2024-10-14 3:57PM EDT | 190.00 | 7.88 | 7.80 | 7.95 | +0.71 | +9.90% | 636 | 2,485 | 39.77% |
| AMZN241101P00195000 | 2024-10-14 3:57PM EDT | 195.00 | 10.85 | 10.65 | 10.95 | +0.88 | +8.83% | 238 | 536 | 38.71% |
| AMZN241101P00200000 | 2024-10-14 2:07PM EDT | 200.00 | 14.15 | 14.15 | 14.50 | -2.30 | -13.98% | 74 | 325 | 37.55% |
| AMZN241101P00205000 | 2024-10-14 2:07PM EDT | 205.00 | 18.15 | 18.00 | 18.55 | -5.20 | -22.27% | 27 | 165 | 36.48% |
| AMZN241101P00210000 | 2024-10-14 10:11AM EDT | 210.00 | 21.36 | 22.45 | 22.90 | -0.41 | -1.88% | 14 | 126 | 34.01% |
| AMZN241101P00215000 | 2024-10-11 10:09AM EDT | 215.00 | 26.45 | 27.05 | 27.75 | 0.00 | - | 1 | 5 | 36.08% |
| AMZN241101P00220000 | 2024-09-27 10:46AM EDT | 220.00 | 30.31 | 32.10 | 33.40 | 0.00 | - | 10 | 0 | 52.69% |
| AMZN241101P00235000 | 2024-10-10 3:22PM EDT | 235.00 | 48.00 | 47.10 | 47.70 | 0.00 | - | 66 | 10 | 52.30% |
| AMZN241101P00245000 | 2024-10-01 12:07PM EDT | 245.00 | 60.15 | 57.10 | 57.70 | 0.00 | - | 1 | 0 | 60.11% |
© 2024 Yahoo. All rights reserved.