Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-09-06 12:22PM EDT | 80.00 | 93.46 | 107.40 | 108.05 | 0.00 | - | 2 | 67 | 98.54% |
| AMZN241220C00085000 | 2024-08-29 9:30AM EDT | 85.00 | 89.48 | 102.50 | 103.15 | 0.00 | - | 1 | 42 | 93.73% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 90.00 | 87.00 | 97.65 | 98.25 | 0.00 | - | 2 | 24 | 89.40% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 95.00 | 85.35 | 92.75 | 93.35 | 0.00 | - | 2 | 2,960 | 84.84% |
| AMZN241220C00100000 | 2024-09-12 1:28PM EDT | 100.00 | 87.70 | 87.85 | 88.45 | 0.00 | - | 3 | 530 | 80.42% |
| AMZN241220C00105000 | 2024-09-13 12:44PM EDT | 105.00 | 83.79 | 82.95 | 83.55 | +13.07 | +18.48% | 2 | 1,314 | 76.09% |
| AMZN241220C00110000 | 2024-09-13 9:58AM EDT | 110.00 | 78.21 | 78.10 | 78.65 | +9.12 | +13.20% | 20 | 186 | 72.10% |
| AMZN241220C00115000 | 2024-09-13 3:25PM EDT | 115.00 | 74.10 | 73.20 | 73.80 | +8.10 | +12.27% | 60 | 310 | 68.15% |
| AMZN241220C00120000 | 2024-09-13 11:55AM EDT | 120.00 | 69.53 | 67.45 | 68.95 | +2.72 | +4.07% | 2 | 517 | 60.73% |
| AMZN241220C00125000 | 2024-09-12 11:50AM EDT | 125.00 | 61.91 | 63.60 | 64.10 | 0.00 | - | 1 | 423 | 61.11% |
| AMZN241220C00130000 | 2024-09-13 10:23AM EDT | 130.00 | 61.00 | 58.75 | 59.20 | +10.40 | +20.55% | 4 | 450 | 57.21% |
| AMZN241220C00135000 | 2024-09-13 3:58PM EDT | 135.00 | 54.30 | 53.90 | 54.50 | +2.65 | +5.13% | 7 | 538 | 53.96% |
| AMZN241220C00140000 | 2024-09-13 3:31PM EDT | 140.00 | 49.75 | 49.35 | 49.65 | -0.25 | -0.50% | 4 | 2,602 | 51.04% |
| AMZN241220C00145000 | 2024-09-13 2:01PM EDT | 145.00 | 45.55 | 44.75 | 45.05 | +0.80 | +1.79% | 3 | 818 | 49.18% |
| AMZN241220C00150000 | 2024-09-13 10:20AM EDT | 150.00 | 40.45 | 40.15 | 40.60 | -0.50 | -1.22% | 25 | 2,879 | 46.96% |
| AMZN241220C00155000 | 2024-09-13 11:09AM EDT | 155.00 | 36.54 | 35.90 | 36.15 | +0.46 | +1.27% | 4 | 2,949 | 44.42% |
| AMZN241220C00160000 | 2024-09-13 2:33PM EDT | 160.00 | 32.00 | 31.65 | 31.90 | -0.40 | -1.23% | 14 | 5,818 | 42.32% |
| AMZN241220C00165000 | 2024-09-13 3:51PM EDT | 165.00 | 28.14 | 27.65 | 27.95 | -0.11 | -0.39% | 26 | 3,802 | 40.82% |
| AMZN241220C00170000 | 2024-09-13 3:58PM EDT | 170.00 | 24.05 | 23.90 | 24.15 | -0.65 | -2.63% | 126 | 62,388 | 39.25% |
| AMZN241220C00175000 | 2024-09-13 3:48PM EDT | 175.00 | 20.75 | 20.35 | 20.60 | -0.25 | -1.19% | 311 | 7,624 | 37.85% |
| AMZN241220C00180000 | 2024-09-13 3:46PM EDT | 180.00 | 17.40 | 17.10 | 17.35 | -0.28 | -1.58% | 1,025 | 12,103 | 36.65% |
| AMZN241220C00185000 | 2024-09-13 3:54PM EDT | 185.00 | 14.30 | 14.15 | 14.30 | -0.41 | -2.79% | 245 | 4,998 | 35.31% |
| AMZN241220C00190000 | 2024-09-13 3:59PM EDT | 190.00 | 11.61 | 11.55 | 11.65 | -0.59 | -4.84% | 1,513 | 8,045 | 34.30% |
| AMZN241220C00195000 | 2024-09-13 3:57PM EDT | 195.00 | 9.25 | 9.25 | 9.35 | -0.55 | -5.61% | 439 | 5,045 | 33.44% |
| AMZN241220C00200000 | 2024-09-13 3:57PM EDT | 200.00 | 7.38 | 7.30 | 7.40 | -0.30 | -3.91% | 1,043 | 13,142 | 32.74% |
| AMZN241220C00205000 | 2024-09-13 3:59PM EDT | 205.00 | 5.80 | 5.65 | 5.80 | -0.31 | -5.07% | 265 | 5,656 | 32.22% |
| AMZN241220C00210000 | 2024-09-13 3:51PM EDT | 210.00 | 4.50 | 4.35 | 4.45 | -0.22 | -4.66% | 144 | 16,581 | 31.67% |
| AMZN241220C00215000 | 2024-09-13 3:36PM EDT | 215.00 | 3.45 | 3.30 | 3.40 | -0.20 | -5.48% | 189 | 3,859 | 31.32% |
| AMZN241220C00220000 | 2024-09-13 3:59PM EDT | 220.00 | 2.52 | 2.49 | 2.57 | -0.18 | -6.67% | 451 | 4,539 | 31.04% |
| AMZN241220C00225000 | 2024-09-13 3:44PM EDT | 225.00 | 1.95 | 1.87 | 1.94 | -0.14 | -6.70% | 107 | 5,033 | 30.88% |
| AMZN241220C00230000 | 2024-09-13 10:34AM EDT | 230.00 | 1.56 | 1.40 | 1.46 | -0.05 | -3.11% | 15 | 3,200 | 30.81% |
| AMZN241220C00235000 | 2024-09-13 1:17PM EDT | 235.00 | 1.15 | 1.06 | 1.11 | -0.05 | -4.17% | 18 | 1,879 | 30.88% |
| AMZN241220C00240000 | 2024-09-13 3:47PM EDT | 240.00 | 0.86 | 0.80 | 0.84 | -0.03 | -3.37% | 16 | 5,343 | 30.96% |
| AMZN241220C00245000 | 2024-09-13 10:55AM EDT | 245.00 | 0.71 | 0.61 | 0.65 | +0.02 | +2.90% | 12 | 2,165 | 31.20% |
| AMZN241220C00250000 | 2024-09-13 3:59PM EDT | 250.00 | 0.48 | 0.47 | 0.50 | -0.07 | -12.73% | 11 | 7,028 | 31.42% |
| AMZN241220C00255000 | 2024-09-13 11:58AM EDT | 255.00 | 0.42 | 0.36 | 0.40 | -0.02 | -4.55% | 3 | 1,845 | 31.84% |
| AMZN241220C00260000 | 2024-09-13 3:18PM EDT | 260.00 | 0.33 | 0.28 | 0.32 | -0.01 | -2.94% | 171 | 1,218 | 32.23% |
| AMZN241220C00270000 | 2024-09-13 1:08PM EDT | 270.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 54 | 2,490 | 33.06% |
| AMZN241220C00280000 | 2024-09-13 2:37PM EDT | 280.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 33 | 2,468 | 33.89% |
| AMZN241220C00290000 | 2024-09-13 12:55PM EDT | 290.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 1 | 278 | 34.86% |
| AMZN241220C00300000 | 2024-09-13 12:25PM EDT | 300.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 69 | 896 | 36.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-09-09 10:42AM EDT | 80.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 1 | 1,639 | 62.50% |
| AMZN241220P00085000 | 2024-09-10 1:26PM EDT | 85.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 5 | 277 | 59.96% |
| AMZN241220P00090000 | 2024-09-11 2:07PM EDT | 90.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 10 | 836 | 57.42% |
| AMZN241220P00095000 | 2024-09-12 12:47PM EDT | 95.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 2,055 | 55.47% |
| AMZN241220P00100000 | 2024-09-13 12:15PM EDT | 100.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 10 | 4,186 | 53.03% |
| AMZN241220P00105000 | 2024-09-13 3:49PM EDT | 105.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 999 | 51.07% |
| AMZN241220P00110000 | 2024-09-13 3:51PM EDT | 110.00 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 4 | 934 | 49.07% |
| AMZN241220P00115000 | 2024-09-13 2:40PM EDT | 115.00 | 0.30 | 0.30 | 0.33 | -0.04 | -11.76% | 3 | 1,403 | 47.41% |
| AMZN241220P00120000 | 2024-09-13 3:41PM EDT | 120.00 | 0.39 | 0.38 | 0.40 | -0.04 | -9.30% | 18 | 2,307 | 45.14% |
| AMZN241220P00125000 | 2024-09-13 3:31PM EDT | 125.00 | 0.49 | 0.48 | 0.51 | -0.05 | -9.26% | 77 | 11,641 | 43.34% |
| AMZN241220P00130000 | 2024-09-13 12:43PM EDT | 130.00 | 0.64 | 0.61 | 0.65 | -0.05 | -7.25% | 41 | 3,504 | 41.60% |
| AMZN241220P00135000 | 2024-09-13 3:30PM EDT | 135.00 | 0.80 | 0.79 | 0.83 | -0.05 | -5.88% | 63 | 2,905 | 39.92% |
| AMZN241220P00140000 | 2024-09-13 3:59PM EDT | 140.00 | 1.04 | 1.04 | 1.07 | -0.08 | -7.14% | 42 | 7,977 | 38.38% |
| AMZN241220P00145000 | 2024-09-13 3:42PM EDT | 145.00 | 1.35 | 1.35 | 1.40 | -0.09 | -6.25% | 71 | 3,511 | 37.05% |
| AMZN241220P00150000 | 2024-09-13 3:52PM EDT | 150.00 | 1.75 | 1.76 | 1.82 | -0.18 | -9.33% | 93 | 9,554 | 35.74% |
| AMZN241220P00155000 | 2024-09-13 3:52PM EDT | 155.00 | 2.30 | 2.31 | 2.39 | -0.16 | -6.50% | 41 | 4,477 | 34.63% |
| AMZN241220P00160000 | 2024-09-13 2:44PM EDT | 160.00 | 3.05 | 3.00 | 3.15 | -0.18 | -5.57% | 131 | 11,356 | 33.70% |
| AMZN241220P00165000 | 2024-09-13 3:09PM EDT | 165.00 | 4.00 | 3.95 | 4.10 | -0.10 | -2.44% | 124 | 7,484 | 32.78% |
| AMZN241220P00170000 | 2024-09-13 3:34PM EDT | 170.00 | 5.05 | 5.10 | 5.25 | -0.23 | -4.36% | 214 | 6,144 | 31.79% |
| AMZN241220P00175000 | 2024-09-13 3:46PM EDT | 175.00 | 6.60 | 6.55 | 6.70 | -0.10 | -1.49% | 475 | 6,511 | 30.95% |
| AMZN241220P00180000 | 2024-09-13 3:26PM EDT | 180.00 | 8.13 | 8.25 | 8.35 | -0.36 | -4.24% | 565 | 4,224 | 29.87% |
| AMZN241220P00185000 | 2024-09-13 3:46PM EDT | 185.00 | 10.35 | 10.30 | 10.40 | -0.22 | -2.08% | 405 | 4,013 | 29.02% |
| AMZN241220P00190000 | 2024-09-13 3:48PM EDT | 190.00 | 12.55 | 12.65 | 12.80 | -0.35 | -2.71% | 281 | 3,229 | 28.19% |
| AMZN241220P00195000 | 2024-09-13 2:24PM EDT | 195.00 | 15.05 | 15.40 | 15.55 | -0.30 | -1.95% | 48 | 2,145 | 27.34% |
| AMZN241220P00200000 | 2024-09-13 2:24PM EDT | 200.00 | 18.15 | 18.25 | 19.05 | -0.25 | -1.36% | 295 | 2,604 | 27.58% |
| AMZN241220P00205000 | 2024-09-13 2:06PM EDT | 205.00 | 21.30 | 21.60 | 22.20 | -0.75 | -3.40% | 57 | 643 | 25.84% |
| AMZN241220P00210000 | 2024-09-13 3:21PM EDT | 210.00 | 25.43 | 25.45 | 26.15 | +0.13 | +0.51% | 110 | 481 | 25.56% |
| AMZN241220P00215000 | 2024-09-13 1:07PM EDT | 215.00 | 29.25 | 29.50 | 31.25 | -1.00 | -3.31% | 22 | 9 | 28.92% |
| AMZN241220P00220000 | 2024-09-13 2:08PM EDT | 220.00 | 33.15 | 32.95 | 35.40 | -1.50 | -4.33% | 19 | 3 | 28.15% |
| AMZN241220P00225000 | 2024-09-13 12:17PM EDT | 225.00 | 38.15 | 37.85 | 39.55 | -19.93 | -34.31% | 3 | 1 | 26.12% |
| AMZN241220P00230000 | 2024-09-13 1:50PM EDT | 230.00 | 42.56 | 43.20 | 44.85 | -26.67 | -38.52% | 2 | 0 | 30.16% |
| AMZN241220P00235000 | 2024-08-01 11:10AM EDT | 235.00 | 48.65 | 55.30 | 57.00 | 0.00 | - | 2 | 0 | 57.10% |
| AMZN241220P00240000 | 2024-09-12 3:43PM EDT | 240.00 | 52.85 | 53.15 | 53.90 | 0.00 | - | 2 | 0 | 26.73% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 245.00 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-08-05 10:24AM EDT | 250.00 | 90.68 | 76.25 | 77.15 | 0.00 | - | 1 | 0 | 82.08% |
| AMZN241220P00255000 | 2024-07-02 3:51PM EDT | 255.00 | 55.75 | 69.20 | 72.75 | 0.00 | - | - | 0 | 54.97% |
| AMZN241220P00260000 | 2024-09-13 12:19PM EDT | 260.00 | 72.85 | 73.15 | 73.95 | -11.44 | -13.57% | 2 | 0 | 34.06% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 280.00 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00300000 | 2024-08-29 3:55PM EDT | 300.00 | 128.35 | 113.25 | 113.85 | 0.00 | - | - | 0 | 43.75% |
© 2024 Yahoo. All rights reserved.