Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 95.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913C00100000 | 2024-09-09 10:12AM EDT | 100.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240913C00105000 | 2024-08-28 1:45PM EDT | 105.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00110000 | 2024-09-10 11:41AM EDT | 110.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00115000 | 2024-09-10 3:39PM EDT | 115.00 | 64.94 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN240913C00120000 | 2024-09-06 3:47PM EDT | 120.00 | 52.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240913C00125000 | 2024-09-06 2:10PM EDT | 125.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240913C00130000 | 2024-09-09 11:33AM EDT | 130.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240913C00135000 | 2024-09-06 3:31PM EDT | 135.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 0.00% |
| AMZN240913C00140000 | 2024-09-10 1:19PM EDT | 140.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN240913C00145000 | 2024-09-10 11:09AM EDT | 145.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240913C00146000 | 2024-09-03 3:50PM EDT | 146.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913C00147000 | 2024-08-30 10:11AM EDT | 147.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913C00148000 | 2024-09-06 12:49PM EDT | 148.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN240913C00149000 | 2024-09-03 2:05PM EDT | 149.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| AMZN240913C00150000 | 2024-09-10 2:58PM EDT | 150.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240913C00152500 | 2024-09-10 9:58AM EDT | 152.50 | 27.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240913C00155000 | 2024-09-10 11:53AM EDT | 155.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240913C00157500 | 2024-09-10 9:34AM EDT | 157.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| AMZN240913C00160000 | 2024-09-10 3:28PM EDT | 160.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMZN240913C00162500 | 2024-09-10 3:50PM EDT | 162.50 | 17.28 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AMZN240913C00165000 | 2024-09-10 3:55PM EDT | 165.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 147 | 1,274 | 0.00% |
| AMZN240913C00167500 | 2024-09-10 2:22PM EDT | 167.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN240913C00170000 | 2024-09-10 3:59PM EDT | 170.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 0.00% |
| AMZN240913C00172500 | 2024-09-10 3:52PM EDT | 172.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 993 | 2,586 | 0.00% |
| AMZN240913C00175000 | 2024-09-10 3:59PM EDT | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7,357 | 8,850 | 0.00% |
| AMZN240913C00177500 | 2024-09-10 3:59PM EDT | 177.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13,579 | 0 | 0.00% |
| AMZN240913C00180000 | 2024-09-10 3:59PM EDT | 180.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 39,449 | 0 | 0.78% |
| AMZN240913C00182500 | 2024-09-10 3:59PM EDT | 182.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 23,436 | 11,752 | 6.25% |
| AMZN240913C00185000 | 2024-09-10 3:59PM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25,433 | 19,671 | 6.25% |
| AMZN240913C00187500 | 2024-09-10 3:59PM EDT | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,463 | 0 | 12.50% |
| AMZN240913C00190000 | 2024-09-10 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,438 | 0 | 12.50% |
| AMZN240913C00192500 | 2024-09-10 3:59PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,700 | 4,967 | 12.50% |
| AMZN240913C00195000 | 2024-09-10 3:32PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 25.00% |
| AMZN240913C00197500 | 2024-09-10 3:18PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| AMZN240913C00200000 | 2024-09-10 3:12PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| AMZN240913C00202500 | 2024-09-09 9:40AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN240913C00205000 | 2024-09-10 2:19PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240913C00210000 | 2024-09-10 12:31PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00215000 | 2024-09-06 11:29AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMZN240913C00220000 | 2024-09-04 10:25AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00225000 | 2024-09-09 10:45AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00230000 | 2024-09-09 10:15AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240913C00235000 | 2024-09-10 9:59AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00240000 | 2024-09-03 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00245000 | 2024-09-05 9:37AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 50.00% |
| AMZN240913C00250000 | 2024-09-10 1:47PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00255000 | 2024-09-03 11:37AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00260000 | 2024-09-10 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00265000 | 2024-08-28 9:33AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913C00270000 | 2024-09-03 11:37AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00095000 | 2024-09-06 10:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240913P00100000 | 2024-09-06 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913P00105000 | 2024-08-19 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913P00110000 | 2024-09-10 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913P00115000 | 2024-09-06 2:56PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| AMZN240913P00120000 | 2024-09-06 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| AMZN240913P00125000 | 2024-09-10 3:12PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN240913P00130000 | 2024-09-09 12:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240913P00135000 | 2024-09-10 12:01PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,570 | 50.00% |
| AMZN240913P00140000 | 2024-09-10 9:54AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AMZN240913P00145000 | 2024-09-10 2:16PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| AMZN240913P00146000 | 2024-09-10 10:01AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMZN240913P00147000 | 2024-09-10 11:24AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 849 | 50.00% |
| AMZN240913P00148000 | 2024-09-10 2:32PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| AMZN240913P00149000 | 2024-09-10 3:53PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 607 | 50.00% |
| AMZN240913P00150000 | 2024-09-10 2:16PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AMZN240913P00152500 | 2024-09-10 3:30PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 1,756 | 50.00% |
| AMZN240913P00155000 | 2024-09-10 3:56PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| AMZN240913P00157500 | 2024-09-10 3:51PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 1,122 | 25.00% |
| AMZN240913P00160000 | 2024-09-10 3:56PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 25.00% |
| AMZN240913P00162500 | 2024-09-10 3:59PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 753 | 2,548 | 25.00% |
| AMZN240913P00165000 | 2024-09-10 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,600 | 5,064 | 25.00% |
| AMZN240913P00167500 | 2024-09-10 3:59PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,858 | 0 | 12.50% |
| AMZN240913P00170000 | 2024-09-10 3:59PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,305 | 0 | 12.50% |
| AMZN240913P00172500 | 2024-09-10 3:59PM EDT | 172.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,901 | 0 | 12.50% |
| AMZN240913P00175000 | 2024-09-10 3:59PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18,117 | 0 | 6.25% |
| AMZN240913P00177500 | 2024-09-10 3:59PM EDT | 177.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 19,716 | 4,432 | 3.13% |
| AMZN240913P00180000 | 2024-09-10 3:59PM EDT | 180.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10,756 | 0 | 0.00% |
| AMZN240913P00182500 | 2024-09-10 3:59PM EDT | 182.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 0.00% |
| AMZN240913P00185000 | 2024-09-10 3:32PM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 251 | 667 | 0.00% |
| AMZN240913P00187500 | 2024-09-10 3:06PM EDT | 187.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240913P00190000 | 2024-09-10 1:45PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 0.00% |
| AMZN240913P00192500 | 2024-09-10 9:58AM EDT | 192.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| AMZN240913P00195000 | 2024-09-10 1:44PM EDT | 195.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240913P00197500 | 2024-09-10 1:21PM EDT | 197.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240913P00200000 | 2024-09-10 3:28PM EDT | 200.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 63 | 2 | 0.00% |
| AMZN240913P00202500 | 2024-08-29 3:45PM EDT | 202.50 | 30.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00205000 | 2024-09-10 1:47PM EDT | 205.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00210000 | 2024-09-05 3:41PM EDT | 210.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00220000 | 2024-08-01 11:15AM EDT | 220.00 | 33.00 | 41.25 | 42.65 | 0.00 | - | - | 0 | 175.24% |
| AMZN240913P00225000 | 2024-08-27 10:14AM EDT | 225.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00230000 | 2024-09-05 3:50PM EDT | 230.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240913P00245000 | 2024-08-30 3:50PM EDT | 245.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00250000 | 2024-08-30 3:50PM EDT | 250.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00255000 | 2024-09-06 1:23PM EDT | 255.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240913P00260000 | 2024-08-30 3:50PM EDT | 260.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240913P00270000 | 2024-08-30 3:50PM EDT | 270.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.