Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221C00085000 | 2024-08-26 10:48AM EDT | 85.00 | 92.65 | 88.25 | 89.50 | 0.00 | - | 1 | 2 | 76.61% |
| AMZN250221C00090000 | 2024-08-22 10:14AM EDT | 90.00 | 92.40 | 83.45 | 84.70 | 0.00 | - | 19 | 11 | 72.80% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 95.00 | 81.36 | 78.00 | 79.95 | 0.00 | - | 1 | 2 | 67.04% |
| AMZN250221C00100000 | 2024-09-05 2:41PM EDT | 100.00 | 80.75 | 73.75 | 75.20 | 0.00 | - | 1 | 18 | 65.41% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 105.00 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 62.63% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 110.00 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 86.84% |
| AMZN250221C00115000 | 2024-09-06 12:42PM EDT | 115.00 | 61.09 | 59.50 | 60.95 | -2.60 | -4.08% | 1 | 15 | 55.43% |
| AMZN250221C00120000 | 2024-09-06 3:14PM EDT | 120.00 | 57.05 | 55.35 | 57.25 | -4.12 | -6.74% | 5 | 17 | 55.60% |
| AMZN250221C00125000 | 2024-09-06 3:02PM EDT | 125.00 | 52.26 | 51.20 | 52.80 | -0.79 | -1.49% | 16 | 17 | 53.74% |
| AMZN250221C00130000 | 2024-09-06 2:29PM EDT | 130.00 | 47.95 | 46.60 | 47.50 | -4.89 | -9.25% | 1 | 89 | 50.94% |
| AMZN250221C00135000 | 2024-09-04 1:52PM EDT | 135.00 | 44.05 | 42.40 | 43.20 | 0.00 | - | 2 | 50 | 48.68% |
| AMZN250221C00140000 | 2024-09-05 2:41PM EDT | 140.00 | 44.05 | 38.40 | 39.15 | 0.00 | - | 2 | 202 | 46.95% |
| AMZN250221C00145000 | 2024-08-30 3:54PM EDT | 145.00 | 40.28 | 34.40 | 35.90 | 0.00 | - | 106 | 158 | 47.14% |
| AMZN250221C00150000 | 2024-09-06 1:28PM EDT | 150.00 | 32.22 | 30.90 | 31.45 | -0.08 | -0.25% | 10 | 533 | 43.70% |
| AMZN250221C00155000 | 2024-09-06 3:19PM EDT | 155.00 | 28.59 | 26.85 | 28.75 | -3.41 | -10.66% | 1 | 75 | 44.40% |
| AMZN250221C00160000 | 2024-09-06 2:04PM EDT | 160.00 | 25.05 | 24.35 | 24.65 | -0.33 | -1.30% | 6 | 282 | 41.28% |
| AMZN250221C00165000 | 2024-09-06 3:26PM EDT | 165.00 | 22.23 | 21.00 | 21.85 | -2.44 | -9.89% | 33 | 678 | 40.84% |
| AMZN250221C00170000 | 2024-09-06 3:56PM EDT | 170.00 | 18.59 | 18.35 | 18.75 | -3.61 | -16.26% | 716 | 1,735 | 39.29% |
| AMZN250221C00175000 | 2024-09-06 3:23PM EDT | 175.00 | 16.00 | 15.90 | 16.20 | -3.20 | -16.67% | 20 | 1,162 | 38.50% |
| AMZN250221C00180000 | 2024-09-06 3:31PM EDT | 180.00 | 14.20 | 13.65 | 13.85 | -2.55 | -15.22% | 145 | 1,557 | 37.70% |
| AMZN250221C00185000 | 2024-09-06 3:29PM EDT | 185.00 | 12.05 | 11.55 | 11.80 | -2.20 | -15.44% | 152 | 2,012 | 37.09% |
| AMZN250221C00190000 | 2024-09-06 3:37PM EDT | 190.00 | 10.15 | 9.75 | 9.95 | -2.00 | -16.46% | 76 | 1,053 | 36.46% |
| AMZN250221C00195000 | 2024-09-06 2:57PM EDT | 195.00 | 8.51 | 8.15 | 8.35 | -1.64 | -16.16% | 78 | 3,769 | 35.95% |
| AMZN250221C00200000 | 2024-09-06 3:41PM EDT | 200.00 | 7.14 | 6.80 | 6.95 | -1.51 | -17.46% | 66 | 2,450 | 35.47% |
| AMZN250221C00205000 | 2024-09-05 3:43PM EDT | 205.00 | 5.70 | 5.65 | 5.80 | -1.45 | -20.28% | 1 | 966 | 35.17% |
| AMZN250221C00210000 | 2024-09-06 2:46PM EDT | 210.00 | 4.75 | 4.65 | 4.80 | -1.20 | -20.17% | 131 | 897 | 34.86% |
| AMZN250221C00215000 | 2024-09-06 3:54PM EDT | 215.00 | 4.00 | 3.80 | 3.95 | -1.00 | -20.00% | 5 | 786 | 34.58% |
| AMZN250221C00220000 | 2024-09-05 10:57AM EDT | 220.00 | 4.15 | 3.10 | 3.30 | 0.00 | - | 2 | 1,260 | 34.55% |
| AMZN250221C00225000 | 2024-09-06 3:42PM EDT | 225.00 | 2.74 | 2.57 | 2.67 | -0.61 | -18.21% | 6 | 119 | 34.23% |
| AMZN250221C00230000 | 2024-09-06 3:52PM EDT | 230.00 | 2.21 | 2.08 | 2.19 | -0.52 | -19.05% | 322 | 364 | 34.11% |
| AMZN250221C00235000 | 2024-09-06 3:50PM EDT | 235.00 | 1.81 | 1.71 | 1.79 | -0.41 | -18.47% | 11 | 253 | 34.00% |
| AMZN250221C00240000 | 2024-09-06 2:07PM EDT | 240.00 | 1.51 | 1.37 | 1.48 | -0.36 | -19.25% | 1 | 578 | 34.02% |
| AMZN250221C00245000 | 2024-08-29 11:47AM EDT | 245.00 | 1.19 | 1.14 | 1.22 | 0.00 | - | 1 | 48 | 34.03% |
| AMZN250221C00250000 | 2024-09-06 3:10PM EDT | 250.00 | 0.99 | 0.93 | 1.01 | -0.28 | -22.05% | 4 | 229 | 34.08% |
| AMZN250221C00255000 | 2024-09-05 10:27AM EDT | 255.00 | 1.13 | 0.76 | 0.84 | 0.00 | - | 3 | 36 | 34.18% |
| AMZN250221C00260000 | 2024-09-06 2:00PM EDT | 260.00 | 0.73 | 0.64 | 0.70 | -0.16 | -17.98% | 1 | 437 | 34.28% |
| AMZN250221C00265000 | 2024-09-06 3:13PM EDT | 265.00 | 0.59 | 0.53 | 0.59 | -0.10 | -14.49% | 3 | 155 | 34.45% |
| AMZN250221C00270000 | 2024-09-06 3:32PM EDT | 270.00 | 0.51 | 0.44 | 0.49 | -0.13 | -20.31% | 7 | 220 | 34.52% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221P00085000 | 2024-09-06 11:22AM EDT | 85.00 | 0.36 | 0.37 | 0.44 | +0.05 | +16.13% | 1 | 48 | 52.93% |
| AMZN250221P00090000 | 2024-09-06 1:05PM EDT | 90.00 | 0.47 | 0.47 | 0.53 | +0.10 | +27.03% | 2 | 123 | 50.83% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 95.00 | 0.45 | 0.58 | 0.65 | 0.00 | - | 1 | 45 | 49.32% |
| AMZN250221P00100000 | 2024-09-04 3:09PM EDT | 100.00 | 0.61 | 0.72 | 0.79 | 0.00 | - | 2 | 42 | 47.31% |
| AMZN250221P00105000 | 2024-08-22 2:36PM EDT | 105.00 | 0.86 | 0.89 | 0.96 | +0.17 | +24.64% | 1 | 27 | 45.41% |
| AMZN250221P00110000 | 2024-09-06 12:39PM EDT | 110.00 | 1.09 | 1.10 | 1.17 | +0.21 | +23.86% | 5 | 75 | 43.63% |
| AMZN250221P00115000 | 2024-09-05 9:55AM EDT | 115.00 | 0.97 | 1.36 | 1.44 | 0.00 | - | 2 | 123 | 42.02% |
| AMZN250221P00120000 | 2024-09-06 11:23AM EDT | 120.00 | 1.58 | 1.68 | 1.78 | +0.14 | +9.72% | 27 | 231 | 40.55% |
| AMZN250221P00125000 | 2024-09-06 9:43AM EDT | 125.00 | 1.52 | 2.09 | 2.20 | -0.19 | -11.11% | 57 | 685 | 39.16% |
| AMZN250221P00130000 | 2024-09-06 3:52PM EDT | 130.00 | 2.62 | 2.62 | 2.74 | +0.77 | +41.62% | 8 | 728 | 37.96% |
| AMZN250221P00135000 | 2024-09-06 12:46PM EDT | 135.00 | 3.35 | 3.25 | 3.40 | +0.46 | +15.92% | 27 | 1,284 | 36.83% |
| AMZN250221P00140000 | 2024-09-06 1:08PM EDT | 140.00 | 4.05 | 4.10 | 4.30 | +0.98 | +31.92% | 36 | 894 | 36.09% |
| AMZN250221P00145000 | 2024-09-06 1:20PM EDT | 145.00 | 5.15 | 5.05 | 5.25 | +0.60 | +13.19% | 9 | 2,661 | 34.99% |
| AMZN250221P00150000 | 2024-09-06 11:24AM EDT | 150.00 | 6.16 | 6.25 | 6.40 | +1.41 | +29.68% | 19 | 2,478 | 33.99% |
| AMZN250221P00155000 | 2024-09-06 3:55PM EDT | 155.00 | 7.70 | 7.65 | 7.85 | +2.00 | +35.09% | 1,455 | 3,130 | 33.27% |
| AMZN250221P00160000 | 2024-09-06 2:32PM EDT | 160.00 | 9.25 | 9.30 | 9.50 | +1.95 | +26.71% | 36 | 2,651 | 32.49% |
| AMZN250221P00165000 | 2024-09-06 3:19PM EDT | 165.00 | 10.88 | 11.15 | 11.40 | +2.15 | +24.63% | 51 | 1,375 | 31.73% |
| AMZN250221P00170000 | 2024-09-06 3:31PM EDT | 170.00 | 13.05 | 13.30 | 13.55 | +2.52 | +23.93% | 23 | 1,209 | 30.97% |
| AMZN250221P00175000 | 2024-09-06 3:28PM EDT | 175.00 | 15.34 | 15.70 | 15.95 | +2.64 | +20.79% | 86 | 838 | 30.17% |
| AMZN250221P00180000 | 2024-09-05 2:47PM EDT | 180.00 | 14.80 | 18.40 | 18.65 | 0.00 | - | 52 | 533 | 29.43% |
| AMZN250221P00185000 | 2024-09-05 3:00PM EDT | 185.00 | 21.30 | 21.30 | 21.65 | +3.75 | +21.37% | 1 | 139 | 28.75% |
| AMZN250221P00190000 | 2024-09-04 2:32PM EDT | 190.00 | 23.95 | 24.25 | 24.80 | +0.90 | +3.90% | 2 | 413 | 27.77% |
| AMZN250221P00195000 | 2024-09-05 2:52PM EDT | 195.00 | 23.25 | 27.05 | 28.95 | 0.00 | - | 8 | 214 | 28.65% |
| AMZN250221P00200000 | 2024-09-06 11:45AM EDT | 200.00 | 31.40 | 31.60 | 32.95 | +5.40 | +20.77% | 40 | 71 | 28.71% |
| AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 205.00 | 33.35 | 35.60 | 36.60 | 0.00 | - | 1 | 11 | 27.15% |
| AMZN250221P00210000 | 2024-08-30 10:40AM EDT | 210.00 | 36.21 | 39.80 | 40.20 | 0.00 | - | 1 | 2 | 24.21% |
| AMZN250221P00215000 | 2024-08-05 11:39AM EDT | 215.00 | 53.05 | 40.55 | 42.95 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN250221P00220000 | 2024-09-06 2:55PM EDT | 220.00 | 48.44 | 47.80 | 50.05 | +3.99 | +8.98% | 5 | 6 | 27.27% |
| AMZN250221P00225000 | 2024-08-01 2:56PM EDT | 225.00 | 45.35 | 46.45 | 47.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN250221P00230000 | 2024-08-26 1:51PM EDT | 230.00 | 55.00 | 56.85 | 59.75 | 0.00 | - | - | 0 | 29.07% |
© 2024 Yahoo. All rights reserved.