Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-08-08 12:38PM EDT | 80.00 | 87.95 | 93.45 | 94.65 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN250321C00085000 | 2024-07-09 9:50AM EDT | 85.00 | 118.42 | 83.60 | 84.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250321C00090000 | 2024-09-09 3:08PM EDT | 90.00 | 86.98 | 99.05 | 99.75 | 0.00 | - | 3 | 39 | 75.61% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 95.00 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN250321C00100000 | 2024-09-12 9:30AM EDT | 100.00 | 88.25 | 89.40 | 90.05 | 0.00 | - | 1 | 180 | 68.29% |
| AMZN250321C00105000 | 2024-09-04 3:29PM EDT | 105.00 | 71.97 | 84.70 | 85.30 | 0.00 | - | 10 | 36 | 65.39% |
| AMZN250321C00110000 | 2024-09-13 1:40PM EDT | 110.00 | 80.95 | 78.85 | 80.50 | +2.09 | +2.65% | 4 | 140 | 59.42% |
| AMZN250321C00115000 | 2024-08-20 10:43AM EDT | 115.00 | 67.50 | 74.10 | 75.75 | 0.00 | - | 1 | 67 | 56.65% |
| AMZN250321C00120000 | 2024-09-13 1:06PM EDT | 120.00 | 71.30 | 70.35 | 71.05 | +10.10 | +16.50% | 2 | 1,415 | 56.18% |
| AMZN250321C00125000 | 2024-09-13 3:26PM EDT | 125.00 | 66.60 | 65.75 | 66.40 | +3.07 | +4.83% | 1 | 402 | 53.72% |
| AMZN250321C00130000 | 2024-09-09 1:37PM EDT | 130.00 | 51.10 | 61.25 | 61.75 | 0.00 | - | 1 | 410 | 51.39% |
| AMZN250321C00135000 | 2024-09-13 10:12AM EDT | 135.00 | 58.28 | 56.60 | 57.25 | +4.78 | +8.93% | 13 | 378 | 50.06% |
| AMZN250321C00140000 | 2024-09-13 3:26PM EDT | 140.00 | 53.10 | 52.45 | 52.85 | +0.96 | +1.84% | 27 | 220 | 48.03% |
| AMZN250321C00145000 | 2024-09-13 2:22PM EDT | 145.00 | 49.05 | 47.85 | 48.50 | +0.55 | +1.13% | 3 | 770 | 46.01% |
| AMZN250321C00150000 | 2024-09-13 12:59PM EDT | 150.00 | 44.45 | 44.00 | 44.30 | -0.34 | -0.76% | 5 | 957 | 44.24% |
| AMZN250321C00155000 | 2024-09-12 2:13PM EDT | 155.00 | 40.00 | 39.95 | 40.30 | 0.00 | - | 47 | 1,226 | 42.78% |
| AMZN250321C00160000 | 2024-09-12 1:37PM EDT | 160.00 | 36.50 | 35.80 | 36.45 | +0.52 | +1.45% | 100 | 1,154 | 41.43% |
| AMZN250321C00165000 | 2024-09-13 2:54PM EDT | 165.00 | 33.00 | 32.55 | 32.95 | +0.72 | +2.23% | 34 | 1,549 | 40.58% |
| AMZN250321C00170000 | 2024-09-13 12:47PM EDT | 170.00 | 29.05 | 29.05 | 29.30 | -0.91 | -3.04% | 15 | 2,342 | 39.09% |
| AMZN250321C00175000 | 2024-09-13 3:40PM EDT | 175.00 | 26.15 | 25.50 | 26.00 | -0.39 | -1.47% | 110 | 5,012 | 38.04% |
| AMZN250321C00180000 | 2024-09-13 2:30PM EDT | 180.00 | 23.21 | 22.50 | 23.00 | -0.09 | -0.39% | 53 | 5,041 | 37.24% |
| AMZN250321C00185000 | 2024-09-13 3:52PM EDT | 185.00 | 20.68 | 19.55 | 20.30 | +0.28 | +1.37% | 184 | 4,012 | 36.66% |
| AMZN250321C00190000 | 2024-09-13 3:58PM EDT | 190.00 | 17.47 | 17.30 | 17.50 | -0.28 | -1.58% | 190 | 2,169 | 35.53% |
| AMZN250321C00195000 | 2024-09-13 3:17PM EDT | 195.00 | 15.15 | 15.00 | 15.10 | -0.45 | -2.88% | 51 | 1,532 | 34.79% |
| AMZN250321C00200000 | 2024-09-13 3:34PM EDT | 200.00 | 13.12 | 12.80 | 13.00 | -0.28 | -2.09% | 586 | 15,453 | 34.24% |
| AMZN250321C00205000 | 2024-09-13 3:00PM EDT | 205.00 | 11.20 | 10.90 | 11.10 | -0.30 | -2.61% | 41 | 2,407 | 33.70% |
| AMZN250321C00210000 | 2024-09-13 12:39PM EDT | 210.00 | 9.48 | 9.25 | 9.40 | -0.27 | -2.77% | 33 | 2,604 | 33.19% |
| AMZN250321C00215000 | 2024-09-13 10:43AM EDT | 215.00 | 8.25 | 7.80 | 7.95 | 0.00 | - | 3 | 1,835 | 32.80% |
| AMZN250321C00220000 | 2024-09-13 1:59PM EDT | 220.00 | 6.85 | 6.50 | 6.65 | +0.05 | +0.74% | 91 | 2,923 | 32.37% |
| AMZN250321C00225000 | 2024-09-13 2:02PM EDT | 225.00 | 5.70 | 5.40 | 5.60 | -0.10 | -1.72% | 47 | 1,516 | 32.15% |
| AMZN250321C00230000 | 2024-09-13 2:43PM EDT | 230.00 | 4.70 | 4.50 | 4.65 | -0.10 | -2.08% | 35 | 2,668 | 31.84% |
| AMZN250321C00235000 | 2024-09-13 1:08PM EDT | 235.00 | 3.92 | 3.75 | 3.85 | +0.47 | +13.62% | 2 | 429 | 31.58% |
| AMZN250321C00240000 | 2024-09-13 3:58PM EDT | 240.00 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 11 | 1,524 | 31.43% |
| AMZN250321C00245000 | 2024-09-11 3:28PM EDT | 245.00 | 2.83 | 2.55 | 2.65 | +0.42 | +17.43% | 13 | 727 | 31.29% |
| AMZN250321C00250000 | 2024-09-13 3:58PM EDT | 250.00 | 2.16 | 2.09 | 2.20 | -0.10 | -4.42% | 61 | 1,695 | 31.22% |
| AMZN250321C00255000 | 2024-09-13 1:07PM EDT | 255.00 | 1.83 | 1.75 | 1.82 | -0.02 | -1.08% | 31 | 847 | 31.15% |
| AMZN250321C00260000 | 2024-09-13 11:17AM EDT | 260.00 | 1.58 | 1.45 | 1.51 | +0.18 | +12.86% | 23 | 2,614 | 31.12% |
| AMZN250321C00270000 | 2024-09-13 11:07AM EDT | 270.00 | 1.07 | 1.00 | 1.06 | +0.02 | +1.90% | 2 | 487 | 31.24% |
| AMZN250321C00280000 | 2024-09-13 3:34PM EDT | 280.00 | 0.72 | 0.70 | 0.75 | -0.06 | -7.69% | 51 | 1,363 | 31.42% |
| AMZN250321C00290000 | 2024-09-13 9:30AM EDT | 290.00 | 0.51 | 0.49 | 0.55 | +0.05 | +10.87% | 1 | 168 | 31.79% |
| AMZN250321C00300000 | 2024-09-13 10:27AM EDT | 300.00 | 0.42 | 0.35 | 0.40 | +0.02 | +5.00% | 37 | 859 | 32.08% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-09-12 2:47PM EDT | 80.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 21 | 506 | 53.13% |
| AMZN250321P00085000 | 2024-09-13 11:09AM EDT | 85.00 | 0.27 | 0.24 | 0.30 | -0.03 | -10.00% | 3 | 72 | 51.07% |
| AMZN250321P00090000 | 2024-09-12 9:37AM EDT | 90.00 | 0.34 | 0.30 | 0.36 | 0.00 | - | 11 | 471 | 49.76% |
| AMZN250321P00095000 | 2024-09-13 2:15PM EDT | 95.00 | 0.40 | 0.38 | 0.43 | -0.01 | -2.44% | 2 | 1,246 | 47.75% |
| AMZN250321P00100000 | 2024-09-12 2:41PM EDT | 100.00 | 0.51 | 0.46 | 0.51 | +0.03 | +6.25% | 1 | 821 | 45.78% |
| AMZN250321P00105000 | 2024-08-30 2:48PM EDT | 105.00 | 0.69 | 0.56 | 0.61 | 0.00 | - | 1 | 294 | 43.97% |
| AMZN250321P00110000 | 2024-09-12 2:39PM EDT | 110.00 | 0.71 | 0.68 | 0.73 | 0.00 | - | 16 | 1,934 | 42.24% |
| AMZN250321P00115000 | 2024-09-13 3:57PM EDT | 115.00 | 0.85 | 0.81 | 0.88 | -0.02 | -2.30% | 6 | 1,159 | 40.63% |
| AMZN250321P00120000 | 2024-09-12 3:23PM EDT | 120.00 | 1.09 | 1.02 | 1.09 | 0.00 | - | 7 | 1,358 | 39.32% |
| AMZN250321P00125000 | 2024-09-13 10:23AM EDT | 125.00 | 1.25 | 1.27 | 1.31 | -0.03 | -2.34% | 1 | 1,481 | 37.83% |
| AMZN250321P00130000 | 2024-09-13 10:17AM EDT | 130.00 | 1.55 | 1.58 | 1.62 | -0.30 | -16.22% | 2 | 4,804 | 36.65% |
| AMZN250321P00135000 | 2024-09-13 12:52PM EDT | 135.00 | 1.97 | 1.96 | 2.02 | -0.08 | -3.90% | 22 | 4,503 | 35.62% |
| AMZN250321P00140000 | 2024-09-13 2:18PM EDT | 140.00 | 2.41 | 2.44 | 2.50 | -0.14 | -5.49% | 3 | 3,980 | 34.61% |
| AMZN250321P00145000 | 2024-09-13 11:22AM EDT | 145.00 | 3.04 | 3.00 | 3.10 | -0.06 | -1.94% | 13 | 4,645 | 33.70% |
| AMZN250321P00150000 | 2024-09-13 3:43PM EDT | 150.00 | 3.76 | 3.75 | 3.85 | -0.06 | -1.57% | 18 | 13,787 | 32.92% |
| AMZN250321P00155000 | 2024-09-13 1:03PM EDT | 155.00 | 4.60 | 4.65 | 4.75 | -0.13 | -2.75% | 5 | 5,024 | 32.17% |
| AMZN250321P00160000 | 2024-09-13 3:44PM EDT | 160.00 | 5.70 | 5.65 | 5.80 | -0.11 | -1.89% | 18 | 6,841 | 31.41% |
| AMZN250321P00165000 | 2024-09-13 2:20PM EDT | 165.00 | 6.80 | 6.90 | 7.05 | -0.32 | -4.49% | 62 | 7,788 | 30.71% |
| AMZN250321P00170000 | 2024-09-13 12:39PM EDT | 170.00 | 8.40 | 8.35 | 8.55 | -0.10 | -1.18% | 174 | 5,265 | 30.13% |
| AMZN250321P00175000 | 2024-09-13 1:17PM EDT | 175.00 | 9.96 | 10.05 | 10.20 | -0.34 | -3.30% | 54 | 2,927 | 29.41% |
| AMZN250321P00180000 | 2024-09-13 1:27PM EDT | 180.00 | 11.70 | 11.90 | 12.10 | -0.48 | -3.94% | 12 | 11,676 | 28.74% |
| AMZN250321P00185000 | 2024-09-13 2:50PM EDT | 185.00 | 14.01 | 14.00 | 14.20 | -0.14 | -0.99% | 36 | 2,611 | 27.99% |
| AMZN250321P00190000 | 2024-09-13 2:50PM EDT | 190.00 | 16.43 | 16.40 | 16.60 | +0.03 | +0.18% | 1,494 | 2,002 | 27.33% |
| AMZN250321P00195000 | 2024-09-13 3:54PM EDT | 195.00 | 19.00 | 19.05 | 19.25 | 0.00 | - | 42 | 2,017 | 26.65% |
| AMZN250321P00200000 | 2024-09-12 11:27AM EDT | 200.00 | 21.91 | 21.90 | 22.20 | -1.26 | -5.44% | 1 | 1,107 | 26.04% |
| AMZN250321P00205000 | 2024-09-12 3:47PM EDT | 205.00 | 25.36 | 24.70 | 26.00 | 0.00 | - | 150 | 316 | 26.62% |
| AMZN250321P00210000 | 2024-08-29 10:24AM EDT | 210.00 | 38.80 | 28.35 | 28.85 | 0.00 | - | 1 | 270 | 24.76% |
| AMZN250321P00215000 | 2024-09-13 2:38PM EDT | 215.00 | 31.95 | 30.75 | 32.75 | -0.05 | -0.16% | 5 | 259 | 24.60% |
| AMZN250321P00220000 | 2024-09-13 2:43PM EDT | 220.00 | 35.65 | 34.50 | 36.65 | -3.35 | -8.59% | 5 | 163 | 23.92% |
| AMZN250321P00225000 | 2024-09-13 12:02PM EDT | 225.00 | 39.10 | 38.20 | 42.05 | -12.35 | -24.00% | 5 | 46 | 27.00% |
| AMZN250321P00230000 | 2024-09-05 11:58AM EDT | 230.00 | 53.55 | 42.50 | 46.45 | 0.00 | - | 2 | 2 | 27.18% |
| AMZN250321P00235000 | 2024-08-01 2:59PM EDT | 235.00 | 54.18 | 55.90 | 57.10 | 0.00 | - | 9 | 0 | 43.16% |
| AMZN250321P00240000 | 2024-09-03 11:49AM EDT | 240.00 | 64.15 | 53.20 | 55.50 | 0.00 | - | 2 | 0 | 27.42% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 245.00 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 53.12% |
| AMZN250321P00250000 | 2024-08-05 2:01PM EDT | 250.00 | 89.00 | 76.15 | 77.35 | 0.00 | - | 1 | 0 | 59.06% |
| AMZN250321P00255000 | 2024-07-25 10:04AM EDT | 255.00 | 77.00 | 77.40 | 78.35 | 0.00 | - | 1 | 0 | 52.49% |
| AMZN250321P00260000 | 2024-07-16 10:25AM EDT | 260.00 | 66.45 | 81.60 | 84.85 | 0.00 | - | 4 | 0 | 55.03% |
| AMZN250321P00290000 | 2024-07-08 2:50PM EDT | 290.00 | 91.18 | 125.65 | 129.10 | 0.00 | - | - | 0 | 94.34% |
© 2024 Yahoo. All rights reserved.