Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 90.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417C00100000 | 2024-10-11 11:54AM EDT | 100.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00105000 | 2024-10-09 3:07PM EDT | 105.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 110.00 | 77.10 | 83.70 | 85.95 | 0.00 | - | 1 | 1 | 74.27% |
| AMZN250417C00120000 | 2024-09-30 3:50PM EDT | 120.00 | 70.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250417C00125000 | 2024-10-10 9:31AM EDT | 125.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 130.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250417C00135000 | 2024-10-07 9:48AM EDT | 135.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417C00140000 | 2024-10-09 12:54PM EDT | 140.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN250417C00145000 | 2024-10-11 10:09AM EDT | 145.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00150000 | 2024-10-11 1:58PM EDT | 150.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250417C00155000 | 2024-10-10 10:22AM EDT | 155.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00160000 | 2024-10-11 3:33PM EDT | 160.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250417C00165000 | 2024-10-11 3:29PM EDT | 165.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417C00170000 | 2024-10-11 2:22PM EDT | 170.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417C00175000 | 2024-10-11 2:34PM EDT | 175.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417C00180000 | 2024-10-11 3:56PM EDT | 180.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250417C00185000 | 2024-10-11 3:35PM EDT | 185.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN250417C00190000 | 2024-10-11 3:30PM EDT | 190.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| AMZN250417C00195000 | 2024-10-11 2:55PM EDT | 195.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| AMZN250417C00200000 | 2024-10-11 3:53PM EDT | 200.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| AMZN250417C00205000 | 2024-10-11 10:20AM EDT | 205.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN250417C00210000 | 2024-10-11 12:46PM EDT | 210.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN250417C00215000 | 2024-10-11 2:38PM EDT | 215.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN250417C00220000 | 2024-10-11 1:52PM EDT | 220.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| AMZN250417C00225000 | 2024-10-11 12:24PM EDT | 225.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250417C00230000 | 2024-10-11 3:26PM EDT | 230.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| AMZN250417C00235000 | 2024-10-10 12:39PM EDT | 235.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250417C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250417C00245000 | 2024-10-10 10:02AM EDT | 245.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250417C00250000 | 2024-10-11 10:39AM EDT | 250.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN250417C00255000 | 2024-10-11 1:55PM EDT | 255.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250417C00260000 | 2024-10-11 9:54AM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250417C00265000 | 2024-10-10 9:34AM EDT | 265.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250417C00270000 | 2024-10-11 10:33AM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN250417C00280000 | 2024-10-11 3:19PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417P00085000 | 2024-10-09 12:49PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN250417P00090000 | 2024-10-07 12:38PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN250417P00095000 | 2024-10-03 3:15PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| AMZN250417P00100000 | 2024-10-11 10:10AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 105.00 | 0.67 | 0.39 | 0.50 | 0.00 | - | 1 | 2 | 43.63% |
| AMZN250417P00110000 | 2024-09-23 9:43AM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250417P00120000 | 2024-10-07 2:42PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 12.50% |
| AMZN250417P00125000 | 2024-10-11 12:20PM EDT | 125.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250417P00130000 | 2024-10-10 3:23PM EDT | 130.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250417P00135000 | 2024-10-11 3:25PM EDT | 135.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMZN250417P00140000 | 2024-10-11 1:33PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250417P00145000 | 2024-10-11 1:18PM EDT | 145.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250417P00150000 | 2024-10-10 3:54PM EDT | 150.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN250417P00155000 | 2024-10-10 3:02PM EDT | 155.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AMZN250417P00160000 | 2024-10-11 12:37PM EDT | 160.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250417P00165000 | 2024-10-11 2:28PM EDT | 165.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 3.13% |
| AMZN250417P00170000 | 2024-10-11 1:35PM EDT | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| AMZN250417P00175000 | 2024-10-11 3:58PM EDT | 175.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AMZN250417P00180000 | 2024-10-11 3:58PM EDT | 180.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AMZN250417P00185000 | 2024-10-11 2:26PM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AMZN250417P00190000 | 2024-10-11 3:34PM EDT | 190.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN250417P00195000 | 2024-10-11 2:52PM EDT | 195.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417P00200000 | 2024-10-09 11:36AM EDT | 200.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN250417P00205000 | 2024-10-11 3:39PM EDT | 205.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250417P00210000 | 2024-10-10 3:23PM EDT | 210.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN250417P00215000 | 2024-10-10 3:58PM EDT | 215.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMZN250417P00220000 | 2024-09-27 2:04PM EDT | 220.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250417P00225000 | 2024-10-09 3:30PM EDT | 225.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250417P00230000 | 2024-09-30 10:59AM EDT | 230.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417P00235000 | 2024-09-25 2:45PM EDT | 235.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN250417P00240000 | 2024-10-10 9:54AM EDT | 240.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417P00245000 | 2024-09-26 3:54PM EDT | 245.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250417P00250000 | 2024-10-11 3:55PM EDT | 250.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250417P00255000 | 2024-08-22 3:43PM EDT | 255.00 | 79.05 | 62.45 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.