Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00065000 | 2023-11-17 11:39AM EST | 65.00 | 79.35 | 81.75 | 82.40 | 0.00 | - | 9 | 475 | 160.16% |
| AMZN231215C00070000 | 2023-11-30 11:45AM EST | 70.00 | 74.93 | 76.85 | 77.60 | 0.00 | - | 1 | 71 | 176.17% |
| AMZN231215C00075000 | 2023-12-01 10:47AM EST | 75.00 | 71.35 | 71.85 | 72.55 | -2.14 | -2.91% | 2 | 3,977 | 158.20% |
| AMZN231215C00080000 | 2023-11-29 11:19AM EST | 80.00 | 66.78 | 66.80 | 67.70 | +0.22 | +0.33% | 137 | 61 | 149.80% |
| AMZN231215C00085000 | 2023-11-29 11:19AM EST | 85.00 | 61.67 | 61.85 | 62.45 | 0.00 | - | 3 | 64 | 125.00% |
| AMZN231215C00090000 | 2023-11-30 2:58PM EST | 90.00 | 55.23 | 56.90 | 57.75 | 0.00 | - | 3 | 85 | 129.69% |
| AMZN231215C00095000 | 2023-12-01 1:18PM EST | 95.00 | 51.85 | 51.80 | 52.50 | +0.10 | +0.19% | 2 | 309 | 101.95% |
| AMZN231215C00100000 | 2023-12-01 3:56PM EST | 100.00 | 47.11 | 46.80 | 47.75 | +2.16 | +4.81% | 8 | 3,191 | 101.86% |
| AMZN231215C00105000 | 2023-12-01 2:51PM EST | 105.00 | 42.34 | 41.90 | 42.45 | +1.99 | +4.93% | 3 | 6,475 | 83.30% |
| AMZN231215C00110000 | 2023-12-01 12:14PM EST | 110.00 | 36.86 | 36.90 | 37.45 | +0.66 | +1.82% | 25 | 2,990 | 73.24% |
| AMZN231215C00111000 | 2023-11-24 9:47AM EST | 111.00 | 35.28 | 35.95 | 36.45 | 0.00 | - | 1 | 1 | 73.05% |
| AMZN231215C00112000 | 2023-11-21 11:30AM EST | 112.00 | 30.85 | 34.90 | 35.80 | 0.00 | - | - | 5 | 79.30% |
| AMZN231215C00115000 | 2023-12-01 3:10PM EST | 115.00 | 32.45 | 31.85 | 32.65 | +0.75 | +2.37% | 35 | 7,945 | 67.97% |
| AMZN231215C00117000 | 2023-11-20 12:51PM EST | 117.00 | 29.58 | 29.90 | 30.50 | 0.00 | - | - | 4,486 | 61.13% |
| AMZN231215C00118000 | 2023-11-28 10:21AM EST | 118.00 | 29.21 | 28.85 | 29.55 | +0.40 | +1.39% | 40 | 1,304 | 59.18% |
| AMZN231215C00120000 | 2023-12-01 3:43PM EST | 120.00 | 27.25 | 26.90 | 27.50 | +1.80 | +7.07% | 18 | 43,355 | 55.27% |
| AMZN231215C00123000 | 2023-12-01 3:22PM EST | 123.00 | 24.28 | 23.90 | 24.50 | +1.23 | +5.34% | 25 | 3 | 60.79% |
| AMZN231215C00125000 | 2023-12-01 3:57PM EST | 125.00 | 22.27 | 21.90 | 22.70 | +1.86 | +9.11% | 22 | 7,320 | 50.00% |
| AMZN231215C00126000 | 2023-11-30 3:54PM EST | 126.00 | 21.10 | 20.90 | 21.55 | 0.00 | - | 10 | 13 | 55.52% |
| AMZN231215C00127000 | 2023-11-24 11:45AM EST | 127.00 | 19.78 | 20.00 | 20.55 | -0.60 | -2.94% | 20 | 1 | 53.32% |
| AMZN231215C00128000 | 2023-11-29 11:00AM EST | 128.00 | 19.78 | 18.95 | 19.70 | 0.00 | - | 3 | 12 | 54.54% |
| AMZN231215C00129000 | 2023-11-30 2:47PM EST | 129.00 | 18.01 | 18.00 | 18.55 | +1.63 | +9.95% | 40 | 10 | 48.88% |
| AMZN231215C00130000 | 2023-12-01 3:54PM EST | 130.00 | 17.19 | 17.05 | 17.45 | +0.19 | +1.12% | 334 | 32,907 | 44.24% |
| AMZN231215C00131000 | 2023-12-01 2:23PM EST | 131.00 | 16.18 | 16.00 | 16.70 | -0.27 | -1.64% | 2 | 37 | 47.61% |
| AMZN231215C00132000 | 2023-11-30 3:50PM EST | 132.00 | 15.30 | 15.10 | 15.60 | +1.10 | +7.75% | 2 | 25 | 43.26% |
| AMZN231215C00133000 | 2023-12-01 2:35PM EST | 133.00 | 14.29 | 14.05 | 14.65 | +1.69 | +13.41% | 17 | 18 | 41.99% |
| AMZN231215C00134000 | 2023-12-01 12:40PM EST | 134.00 | 13.45 | 13.05 | 13.65 | +1.30 | +10.70% | 6 | 55 | 39.70% |
| AMZN231215C00135000 | 2023-12-01 3:52PM EST | 135.00 | 12.52 | 12.20 | 12.70 | +0.74 | +6.28% | 353 | 32,138 | 38.26% |
| AMZN231215C00136000 | 2023-12-01 12:19PM EST | 136.00 | 11.15 | 11.35 | 11.75 | +1.58 | +16.51% | 15 | 345 | 36.72% |
| AMZN231215C00137000 | 2023-12-01 3:55PM EST | 137.00 | 10.51 | 10.30 | 10.80 | +1.84 | +21.22% | 10 | 235 | 35.08% |
| AMZN231215C00138000 | 2023-12-01 2:59PM EST | 138.00 | 9.80 | 9.45 | 9.80 | +1.75 | +21.74% | 27 | 454 | 32.62% |
| AMZN231215C00139000 | 2023-12-01 3:47PM EST | 139.00 | 8.76 | 8.55 | 8.80 | +0.96 | +12.31% | 38 | 118 | 30.13% |
| AMZN231215C00140000 | 2023-12-01 3:57PM EST | 140.00 | 7.84 | 7.70 | 7.90 | +0.54 | +7.40% | 418 | 30,089 | 28.93% |
| AMZN231215C00141000 | 2023-12-01 3:38PM EST | 141.00 | 6.90 | 6.85 | 7.00 | +1.47 | +27.07% | 129 | 464 | 27.49% |
| AMZN231215C00142000 | 2023-12-01 3:50PM EST | 142.00 | 6.00 | 6.05 | 6.20 | +0.30 | +5.26% | 118 | 1,051 | 26.98% |
| AMZN231215C00143000 | 2023-12-01 3:40PM EST | 143.00 | 5.20 | 5.30 | 5.40 | +0.55 | +11.83% | 211 | 943 | 26.11% |
| AMZN231215C00144000 | 2023-12-01 3:47PM EST | 144.00 | 4.55 | 4.55 | 4.70 | +0.26 | +6.06% | 367 | 1,901 | 25.86% |
| AMZN231215C00145000 | 2023-12-01 3:59PM EST | 145.00 | 3.95 | 3.90 | 4.00 | +0.26 | +7.05% | 2,881 | 34,089 | 25.17% |
| AMZN231215C00146000 | 2023-12-01 3:59PM EST | 146.00 | 3.35 | 3.30 | 3.40 | +0.30 | +9.84% | 1,963 | 2,213 | 24.95% |
| AMZN231215C00147000 | 2023-12-01 3:59PM EST | 147.00 | 2.75 | 2.77 | 2.81 | +0.13 | +4.96% | 3,638 | 6,723 | 24.33% |
| AMZN231215C00148000 | 2023-12-01 3:59PM EST | 148.00 | 2.30 | 2.27 | 2.32 | +0.15 | +6.98% | 5,271 | 3,432 | 24.10% |
| AMZN231215C00149000 | 2023-12-01 3:59PM EST | 149.00 | 1.85 | 1.84 | 1.88 | +0.06 | +3.35% | 1,643 | 2,346 | 23.80% |
| AMZN231215C00150000 | 2023-12-01 3:59PM EST | 150.00 | 1.50 | 1.49 | 1.51 | +0.06 | +4.17% | 7,255 | 42,806 | 23.63% |
| AMZN231215C00152500 | 2023-12-01 3:58PM EST | 152.50 | 0.81 | 0.81 | 0.84 | 0.00 | - | 2,158 | 3,212 | 23.54% |
| AMZN231215C00155000 | 2023-12-01 3:59PM EST | 155.00 | 0.44 | 0.43 | 0.45 | -0.01 | -2.22% | 2,550 | 28,042 | 23.76% |
| AMZN231215C00157500 | 2023-12-01 3:57PM EST | 157.50 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 987 | 2,653 | 24.32% |
| AMZN231215C00160000 | 2023-12-01 3:59PM EST | 160.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 2,965 | 23,754 | 25.39% |
| AMZN231215C00162500 | 2023-12-01 3:41PM EST | 162.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 179 | 1,312 | 26.86% |
| AMZN231215C00165000 | 2023-12-01 3:28PM EST | 165.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 857 | 7,016 | 28.32% |
| AMZN231215C00167500 | 2023-12-01 3:57PM EST | 167.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 29 | 149 | 30.66% |
| AMZN231215C00170000 | 2023-12-01 3:37PM EST | 170.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 841 | 14,578 | 32.62% |
| AMZN231215C00175000 | 2023-12-01 3:37PM EST | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 54 | 3,776 | 36.72% |
| AMZN231215C00180000 | 2023-12-01 2:50PM EST | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 530 | 5,158 | 39.84% |
| AMZN231215C00185000 | 2023-12-01 3:22PM EST | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 318 | 1,798 | 44.92% |
| AMZN231215C00190000 | 2023-12-01 3:36PM EST | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,320 | 861 | 49.22% |
| AMZN231215C00195000 | 2023-12-01 3:56PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 941 | 2,751 | 50.00% |
| AMZN231215C00200000 | 2023-11-29 2:07PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,658 | 51.56% |
| AMZN231215C00205000 | 2023-11-20 9:55AM EST | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 909 | 54.69% |
| AMZN231215C00210000 | 2023-11-29 10:19AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,633 | 57.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00065000 | 2023-11-29 12:32PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 442 | 131.25% |
| AMZN231215P00070000 | 2023-11-09 2:47PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,003 | 118.75% |
| AMZN231215P00075000 | 2023-11-27 11:15AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,194 | 109.38% |
| AMZN231215P00080000 | 2023-11-27 12:30PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,718 | 98.44% |
| AMZN231215P00085000 | 2023-12-01 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,785 | 90.63% |
| AMZN231215P00090000 | 2023-11-28 12:29PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,504 | 81.25% |
| AMZN231215P00095000 | 2023-12-01 12:09PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,675 | 71.88% |
| AMZN231215P00100000 | 2023-12-01 3:41PM EST | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,022 | 16,676 | 68.75% |
| AMZN231215P00105000 | 2023-12-01 2:45PM EST | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,511 | 20,434 | 63.28% |
| AMZN231215P00107000 | 2023-12-01 2:44PM EST | 107.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 515 | 47 | 61.72% |
| AMZN231215P00108000 | 2023-12-01 2:36PM EST | 108.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,360 | 23 | 60.16% |
| AMZN231215P00110000 | 2023-12-01 3:48PM EST | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 348 | 17,943 | 57.03% |
| AMZN231215P00111000 | 2023-11-30 10:57AM EST | 111.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 55.08% |
| AMZN231215P00112000 | 2023-11-29 3:18PM EST | 112.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 30 | 53.52% |
| AMZN231215P00113000 | 2023-11-30 9:53AM EST | 113.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 80 | 319 | 53.13% |
| AMZN231215P00114000 | 2023-11-29 9:54AM EST | 114.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 55 | 51.56% |
| AMZN231215P00115000 | 2023-12-01 3:37PM EST | 115.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 168 | 25,763 | 51.17% |
| AMZN231215P00116000 | 2023-12-01 10:20AM EST | 116.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 22 | 51.17% |
| AMZN231215P00117000 | 2023-11-30 11:03AM EST | 117.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 4,515 | 49.61% |
| AMZN231215P00118000 | 2023-11-30 9:30AM EST | 118.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 1,328 | 48.05% |
| AMZN231215P00119000 | 2023-12-01 12:45PM EST | 119.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 7 | 132 | 47.66% |
| AMZN231215P00120000 | 2023-12-01 3:38PM EST | 120.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1,063 | 52,419 | 46.09% |
| AMZN231215P00121000 | 2023-11-28 2:17PM EST | 121.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 11 | 44.34% |
| AMZN231215P00122000 | 2023-11-30 2:11PM EST | 122.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 245 | 43.75% |
| AMZN231215P00123000 | 2023-12-01 10:42AM EST | 123.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 601 | 76 | 42.19% |
| AMZN231215P00124000 | 2023-12-01 12:11PM EST | 124.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 11 | 303 | 40.43% |
| AMZN231215P00125000 | 2023-12-01 3:51PM EST | 125.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 237 | 25,031 | 38.87% |
| AMZN231215P00126000 | 2023-12-01 2:39PM EST | 126.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 23 | 287 | 37.99% |
| AMZN231215P00127000 | 2023-11-30 11:40AM EST | 127.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 22 | 763 | 37.11% |
| AMZN231215P00128000 | 2023-12-01 10:06AM EST | 128.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 153 | 230 | 36.04% |
| AMZN231215P00129000 | 2023-11-30 3:45PM EST | 129.00 | 0.11 | 0.08 | 0.09 | -0.02 | -15.38% | 3 | 547 | 34.28% |
| AMZN231215P00130000 | 2023-12-01 3:37PM EST | 130.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 463 | 38,062 | 33.11% |
| AMZN231215P00131000 | 2023-12-01 2:04PM EST | 131.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 12 | 1,979 | 32.42% |
| AMZN231215P00132000 | 2023-11-30 3:54PM EST | 132.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 11 | 2,746 | 31.06% |
| AMZN231215P00133000 | 2023-12-01 1:38PM EST | 133.00 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 227 | 1,045 | 30.08% |
| AMZN231215P00134000 | 2023-12-01 2:16PM EST | 134.00 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 252 | 909 | 29.30% |
| AMZN231215P00135000 | 2023-12-01 3:53PM EST | 135.00 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 889 | 27,132 | 28.32% |
| AMZN231215P00136000 | 2023-12-01 1:55PM EST | 136.00 | 0.24 | 0.23 | 0.25 | -0.19 | -44.19% | 146 | 2,575 | 27.49% |
| AMZN231215P00137000 | 2023-12-01 2:35PM EST | 137.00 | 0.30 | 0.28 | 0.30 | -0.12 | -28.57% | 339 | 1,447 | 26.66% |
| AMZN231215P00138000 | 2023-12-01 3:37PM EST | 138.00 | 0.36 | 0.34 | 0.36 | -0.17 | -32.08% | 459 | 1,675 | 25.78% |
| AMZN231215P00139000 | 2023-12-01 3:59PM EST | 139.00 | 0.43 | 0.42 | 0.45 | -0.21 | -32.81% | 286 | 2,071 | 25.22% |
| AMZN231215P00140000 | 2023-12-01 3:54PM EST | 140.00 | 0.55 | 0.53 | 0.56 | -0.25 | -31.25% | 1,491 | 19,000 | 24.63% |
| AMZN231215P00141000 | 2023-12-01 3:30PM EST | 141.00 | 0.70 | 0.67 | 0.71 | -0.30 | -30.00% | 243 | 1,467 | 24.24% |
| AMZN231215P00142000 | 2023-12-01 3:56PM EST | 142.00 | 0.88 | 0.86 | 0.88 | -0.36 | -29.03% | 695 | 1,954 | 23.71% |
| AMZN231215P00143000 | 2023-12-01 3:56PM EST | 143.00 | 1.10 | 1.08 | 1.11 | -0.40 | -26.67% | 667 | 2,753 | 23.41% |
| AMZN231215P00144000 | 2023-12-01 3:58PM EST | 144.00 | 1.36 | 1.34 | 1.38 | -0.48 | -26.09% | 1,945 | 2,906 | 23.06% |
| AMZN231215P00145000 | 2023-12-01 3:59PM EST | 145.00 | 1.68 | 1.67 | 1.71 | -0.54 | -24.32% | 3,295 | 10,146 | 22.79% |
| AMZN231215P00146000 | 2023-12-01 3:59PM EST | 146.00 | 2.07 | 2.05 | 2.11 | -0.61 | -22.76% | 2,209 | 1,636 | 22.66% |
| AMZN231215P00147000 | 2023-12-01 3:59PM EST | 147.00 | 2.54 | 2.50 | 2.56 | -0.61 | -19.37% | 1,101 | 1,965 | 22.41% |
| AMZN231215P00148000 | 2023-12-01 3:57PM EST | 148.00 | 3.05 | 3.00 | 3.10 | -0.65 | -17.57% | 717 | 1,249 | 22.44% |
| AMZN231215P00149000 | 2023-12-01 3:50PM EST | 149.00 | 3.65 | 3.55 | 3.65 | -0.55 | -13.10% | 596 | 1,056 | 22.01% |
| AMZN231215P00150000 | 2023-12-01 3:55PM EST | 150.00 | 4.30 | 4.20 | 4.30 | -0.85 | -16.50% | 401 | 4,518 | 21.92% |
| AMZN231215P00152500 | 2023-12-01 2:19PM EST | 152.50 | 6.32 | 5.80 | 6.20 | -1.52 | -19.39% | 30 | 422 | 22.22% |
| AMZN231215P00155000 | 2023-12-01 2:41PM EST | 155.00 | 8.22 | 8.10 | 8.55 | -2.13 | -20.58% | 66 | 1,288 | 25.76% |
| AMZN231215P00157500 | 2023-11-30 3:54PM EST | 157.50 | 10.78 | 10.35 | 10.90 | -0.12 | -1.10% | 2 | 21 | 28.22% |
| AMZN231215P00160000 | 2023-12-01 2:11PM EST | 160.00 | 13.25 | 12.80 | 13.50 | -1.00 | -7.02% | 89 | 137 | 34.64% |
| AMZN231215P00165000 | 2023-11-30 2:52PM EST | 165.00 | 20.00 | 17.75 | 18.30 | 0.00 | - | 62 | 34 | 38.72% |
| AMZN231215P00170000 | 2023-11-21 9:34AM EST | 170.00 | 26.90 | 22.35 | 23.40 | 0.00 | - | 2 | 0 | 48.98% |
| AMZN231215P00175000 | 2023-11-27 9:51AM EST | 175.00 | 26.97 | 27.40 | 28.30 | 0.00 | - | 1 | 0 | 53.32% |
| AMZN231215P00180000 | 2023-11-09 1:01PM EST | 180.00 | 38.05 | 32.60 | 33.45 | 0.00 | - | 1 | 0 | 64.65% |
| AMZN231215P00185000 | 2023-08-04 8:39AM EST | 185.00 | 43.81 | 45.15 | 47.55 | 0.00 | - | 2 | 0 | 174.59% |
| AMZN231215P00190000 | 2023-07-27 10:47AM EST | 190.00 | 57.91 | 56.25 | 57.40 | 0.00 | - | - | 0 | 236.32% |
| AMZN231215P00195000 | 2023-12-01 3:55PM EST | 195.00 | 48.10 | 47.60 | 48.40 | -21.85 | -31.24% | 1 | 0 | 56.25% |
| AMZN231215P00200000 | 2023-11-30 3:49PM EST | 200.00 | 54.85 | 52.65 | 53.35 | 0.00 | - | 1 | 0 | 60.55% |
| AMZN231215P00210000 | 2023-10-05 11:21AM EST | 210.00 | 84.30 | 70.70 | 71.95 | 0.00 | - | 1 | 0 | 217.94% |
© 2023 Yahoo. All rights reserved.