Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-08-05 10:18AM EDT | 85.00 | 76.33 | 89.10 | 89.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN241115C00090000 | 2024-09-10 1:01PM EDT | 90.00 | 89.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 95.00 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00100000 | 2024-09-10 11:17AM EDT | 100.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00105000 | 2024-08-05 12:21PM EDT | 105.00 | 58.96 | 69.45 | 70.10 | 0.00 | - | 13 | 6 | 0.00% |
| AMZN241115C00110000 | 2024-08-30 3:59PM EDT | 110.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115C00115000 | 2024-09-05 3:32PM EDT | 115.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115C00120000 | 2024-09-05 3:20PM EDT | 120.00 | 58.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-09-09 1:42PM EDT | 125.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN241115C00130000 | 2024-09-09 3:44PM EDT | 130.00 | 46.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-09-10 1:27PM EDT | 135.00 | 46.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00140000 | 2024-09-06 3:55PM EDT | 140.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115C00145000 | 2024-09-10 11:14AM EDT | 145.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00150000 | 2024-09-10 1:33PM EDT | 150.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241115C00155000 | 2024-09-10 1:53PM EDT | 155.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-09-10 3:27PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-09-10 3:18PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-09-10 3:59PM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMZN241115C00175000 | 2024-09-10 3:59PM EDT | 175.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.00% |
| AMZN241115C00180000 | 2024-09-10 3:59PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 0.20% |
| AMZN241115C00185000 | 2024-09-10 3:59PM EDT | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 1.56% |
| AMZN241115C00190000 | 2024-09-10 3:53PM EDT | 190.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-09-10 3:59PM EDT | 195.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-09-10 3:59PM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 6.25% |
| AMZN241115C00205000 | 2024-09-10 3:59PM EDT | 205.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AMZN241115C00210000 | 2024-09-10 3:58PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-09-10 3:31PM EDT | 215.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AMZN241115C00220000 | 2024-09-10 3:59PM EDT | 220.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AMZN241115C00225000 | 2024-09-10 3:50PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AMZN241115C00230000 | 2024-09-10 3:29PM EDT | 230.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMZN241115C00235000 | 2024-09-10 3:55PM EDT | 235.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN241115C00240000 | 2024-09-10 3:12PM EDT | 240.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN241115C00245000 | 2024-09-10 3:54PM EDT | 245.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN241115C00250000 | 2024-09-10 3:21PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN241115C00255000 | 2024-09-09 3:32PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN241115C00260000 | 2024-09-10 2:23PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241115C00270000 | 2024-09-10 10:07AM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115C00280000 | 2024-09-10 12:51PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN241115C00290000 | 2024-09-10 12:47PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN241115C00300000 | 2024-09-10 12:18PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-09-09 12:09PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115P00095000 | 2024-09-09 11:12AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN241115P00100000 | 2024-09-09 11:28AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN241115P00105000 | 2024-09-10 2:40PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN241115P00110000 | 2024-09-10 10:00AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115P00115000 | 2024-09-10 10:04AM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN241115P00120000 | 2024-09-10 1:08PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN241115P00125000 | 2024-09-10 1:07PM EDT | 125.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN241115P00130000 | 2024-09-10 3:57PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMZN241115P00135000 | 2024-09-10 3:55PM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMZN241115P00140000 | 2024-09-10 3:53PM EDT | 140.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN241115P00145000 | 2024-09-10 3:58PM EDT | 145.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMZN241115P00150000 | 2024-09-10 3:47PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AMZN241115P00155000 | 2024-09-10 3:57PM EDT | 155.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| AMZN241115P00160000 | 2024-09-10 3:55PM EDT | 160.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| AMZN241115P00165000 | 2024-09-10 3:57PM EDT | 165.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| AMZN241115P00170000 | 2024-09-10 3:59PM EDT | 170.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 3.13% |
| AMZN241115P00175000 | 2024-09-10 3:57PM EDT | 175.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 1.56% |
| AMZN241115P00180000 | 2024-09-10 3:48PM EDT | 180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-09-10 3:59PM EDT | 185.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| AMZN241115P00190000 | 2024-09-10 3:03PM EDT | 190.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-09-10 3:29PM EDT | 195.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-09-10 3:29PM EDT | 200.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115P00205000 | 2024-09-10 10:55AM EDT | 205.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115P00210000 | 2024-08-30 3:47PM EDT | 210.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115P00215000 | 2024-08-29 2:11PM EDT | 215.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-08-08 10:25AM EDT | 220.00 | 55.41 | 48.10 | 49.60 | 0.00 | - | 1 | 0 | 69.06% |
| AMZN241115P00225000 | 2024-08-27 11:33AM EDT | 225.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-09-03 11:12AM EDT | 230.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-07-16 10:18AM EDT | 235.00 | 42.16 | 57.00 | 57.80 | 0.00 | - | 2 | 0 | 51.42% |
| AMZN241115P00240000 | 2024-07-25 10:19AM EDT | 240.00 | 61.84 | 62.50 | 63.25 | 0.00 | - | 3 | 0 | 54.60% |
| AMZN241115P00250000 | 2024-07-30 1:28PM EDT | 250.00 | 69.91 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 85.03% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 270.00 | 86.38 | 89.65 | 90.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 280.00 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 73.88% |
| AMZN241115P00290000 | 2024-07-11 3:33PM EDT | 290.00 | 95.78 | 122.75 | 124.55 | 0.00 | - | - | 0 | 130.26% |
© 2024 Yahoo. All rights reserved.