Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240216C00065000 | 2023-12-01 11:27AM EST | 65.00 | 82.20 | 82.40 | 83.05 | 0.00 | - | 9 | 45 | 101.47% |
| AMZN240216C00070000 | 2023-11-16 12:57PM EST | 70.00 | 74.09 | 77.10 | 78.65 | 0.00 | - | 6 | 43 | 96.78% |
| AMZN240216C00075000 | 2023-11-29 9:46AM EST | 75.00 | 74.08 | 72.35 | 73.30 | 0.00 | - | 4 | 191 | 87.74% |
| AMZN240216C00080000 | 2023-11-27 9:42AM EST | 80.00 | 69.32 | 67.20 | 68.80 | 0.00 | - | 4 | 2,909 | 83.79% |
| AMZN240216C00085000 | 2023-11-27 3:55PM EST | 85.00 | 64.00 | 62.75 | 64.15 | 0.00 | - | 10 | 1,369 | 83.52% |
| AMZN240216C00090000 | 2023-11-29 1:12PM EST | 90.00 | 57.96 | 57.55 | 58.65 | 0.00 | - | 5 | 449 | 71.34% |
| AMZN240216C00095000 | 2023-11-30 11:20AM EST | 95.00 | 51.82 | 52.45 | 53.85 | 0.00 | - | 101 | 414 | 65.45% |
| AMZN240216C00100000 | 2023-12-01 9:37AM EST | 100.00 | 47.65 | 47.90 | 48.90 | +0.53 | +1.12% | 1 | 1,942 | 62.13% |
| AMZN240216C00105000 | 2023-11-30 9:34AM EST | 105.00 | 43.69 | 43.25 | 44.35 | +0.19 | +0.44% | 35 | 774 | 59.85% |
| AMZN240216C00110000 | 2023-12-01 10:10AM EST | 110.00 | 38.75 | 38.25 | 39.15 | +1.95 | +5.30% | 12 | 1,735 | 52.55% |
| AMZN240216C00115000 | 2023-12-01 2:53PM EST | 115.00 | 34.02 | 33.35 | 34.45 | +0.64 | +1.92% | 14 | 1,479 | 52.20% |
| AMZN240216C00120000 | 2023-12-01 12:35PM EST | 120.00 | 29.38 | 29.10 | 29.85 | +1.48 | +5.30% | 21 | 6,264 | 48.33% |
| AMZN240216C00125000 | 2023-12-01 3:40PM EST | 125.00 | 24.80 | 24.80 | 25.10 | +1.51 | +6.48% | 53 | 7,214 | 43.18% |
| AMZN240216C00130000 | 2023-12-01 2:35PM EST | 130.00 | 20.73 | 20.60 | 20.90 | +0.35 | +1.72% | 56 | 9,711 | 40.56% |
| AMZN240216C00135000 | 2023-12-01 3:48PM EST | 135.00 | 16.65 | 16.75 | 16.90 | +0.20 | +1.22% | 222 | 160,640 | 37.94% |
| AMZN240216C00140000 | 2023-12-01 3:55PM EST | 140.00 | 13.30 | 13.20 | 13.35 | +0.44 | +3.42% | 1,800 | 28,034 | 36.10% |
| AMZN240216C00145000 | 2023-12-01 3:58PM EST | 145.00 | 10.16 | 10.05 | 10.20 | +0.37 | +3.78% | 556 | 21,849 | 34.45% |
| AMZN240216C00150000 | 2023-12-01 3:56PM EST | 150.00 | 7.55 | 7.45 | 7.55 | +0.30 | +4.14% | 854 | 36,367 | 33.15% |
| AMZN240216C00155000 | 2023-12-01 3:59PM EST | 155.00 | 5.35 | 5.35 | 5.45 | +0.15 | +2.88% | 316 | 28,838 | 32.30% |
| AMZN240216C00160000 | 2023-12-01 3:42PM EST | 160.00 | 3.70 | 3.65 | 3.75 | +0.10 | +2.78% | 1,823 | 21,646 | 31.35% |
| AMZN240216C00165000 | 2023-12-01 3:54PM EST | 165.00 | 2.49 | 2.48 | 2.54 | +0.03 | +1.22% | 3,749 | 15,481 | 30.82% |
| AMZN240216C00170000 | 2023-12-01 3:49PM EST | 170.00 | 1.62 | 1.61 | 1.66 | +0.03 | +1.89% | 151 | 16,561 | 30.35% |
| AMZN240216C00175000 | 2023-12-01 3:30PM EST | 175.00 | 1.07 | 1.03 | 1.07 | 0.00 | - | 207 | 16,957 | 30.08% |
| AMZN240216C00180000 | 2023-12-01 3:59PM EST | 180.00 | 0.68 | 0.65 | 0.68 | +0.02 | +3.03% | 2,183 | 2,543 | 29.96% |
| AMZN240216C00185000 | 2023-12-01 12:52PM EST | 185.00 | 0.41 | 0.41 | 0.43 | +0.03 | +7.89% | 75 | 1,537 | 29.93% |
| AMZN240216C00190000 | 2023-12-01 3:53PM EST | 190.00 | 0.28 | 0.25 | 0.28 | +0.03 | +12.00% | 3 | 802 | 30.18% |
| AMZN240216C00195000 | 2023-12-01 2:40PM EST | 195.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 42 | 728 | 30.37% |
| AMZN240216C00200000 | 2023-12-01 3:07PM EST | 200.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 991 | 13,716 | 30.37% |
| AMZN240216C00205000 | 2023-12-01 3:36PM EST | 205.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 59 | 31.15% |
| AMZN240216C00210000 | 2023-12-01 2:57PM EST | 210.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 80 | 16,603 | 31.25% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240216P00065000 | 2023-12-01 1:05PM EST | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,590 | 61.72% |
| AMZN240216P00070000 | 2023-11-30 3:10PM EST | 70.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 10 | 2,353 | 62.11% |
| AMZN240216P00075000 | 2023-11-30 3:10PM EST | 75.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 1,686 | 56.84% |
| AMZN240216P00080000 | 2023-11-30 11:36AM EST | 80.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 5 | 2,332 | 53.13% |
| AMZN240216P00085000 | 2023-11-30 10:49AM EST | 85.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 2,822 | 50.20% |
| AMZN240216P00090000 | 2023-12-01 10:22AM EST | 90.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 49 | 1,438 | 48.63% |
| AMZN240216P00095000 | 2023-12-01 9:55AM EST | 95.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 81 | 4,105 | 45.65% |
| AMZN240216P00100000 | 2023-12-01 1:22PM EST | 100.00 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 10 | 5,812 | 43.26% |
| AMZN240216P00105000 | 2023-12-01 3:59PM EST | 105.00 | 0.32 | 0.30 | 0.33 | -0.06 | -15.79% | 50 | 5,339 | 40.97% |
| AMZN240216P00110000 | 2023-12-01 1:16PM EST | 110.00 | 0.48 | 0.44 | 0.48 | -0.02 | -4.00% | 53 | 6,674 | 38.87% |
| AMZN240216P00115000 | 2023-12-01 2:11PM EST | 115.00 | 0.70 | 0.67 | 0.70 | -0.07 | -9.09% | 58 | 9,717 | 36.89% |
| AMZN240216P00120000 | 2023-12-01 3:42PM EST | 120.00 | 1.02 | 0.99 | 1.03 | -0.11 | -9.73% | 36 | 8,780 | 35.07% |
| AMZN240216P00125000 | 2023-12-01 3:52PM EST | 125.00 | 1.50 | 1.47 | 1.52 | -0.30 | -16.67% | 94 | 9,254 | 33.44% |
| AMZN240216P00130000 | 2023-12-01 3:42PM EST | 130.00 | 2.23 | 2.17 | 2.25 | -0.47 | -17.41% | 171 | 22,429 | 32.03% |
| AMZN240216P00135000 | 2023-12-01 3:49PM EST | 135.00 | 3.28 | 3.20 | 3.30 | -0.22 | -6.29% | 190 | 13,234 | 30.82% |
| AMZN240216P00140000 | 2023-12-01 3:50PM EST | 140.00 | 4.68 | 4.60 | 4.70 | -0.44 | -8.59% | 1,519 | 19,449 | 29.55% |
| AMZN240216P00145000 | 2023-12-01 3:58PM EST | 145.00 | 6.50 | 6.45 | 6.55 | -0.62 | -8.71% | 287 | 5,414 | 28.32% |
| AMZN240216P00150000 | 2023-12-01 3:04PM EST | 150.00 | 8.90 | 8.80 | 8.95 | -0.44 | -4.71% | 2,025 | 7,347 | 27.28% |
| AMZN240216P00155000 | 2023-12-01 3:49PM EST | 155.00 | 11.90 | 11.60 | 11.85 | -0.30 | -2.46% | 93 | 2,116 | 26.12% |
| AMZN240216P00160000 | 2023-12-01 2:10PM EST | 160.00 | 15.30 | 15.00 | 15.30 | -0.50 | -3.16% | 6 | 421 | 25.02% |
| AMZN240216P00165000 | 2023-11-30 9:56AM EST | 165.00 | 19.53 | 18.80 | 19.25 | -0.37 | -1.86% | 2 | 30 | 24.00% |
| AMZN240216P00170000 | 2023-11-30 10:42AM EST | 170.00 | 25.10 | 23.05 | 24.00 | 0.00 | - | 3 | 3 | 26.23% |
| AMZN240216P00175000 | 2023-11-30 3:42PM EST | 175.00 | 28.00 | 27.70 | 28.35 | -2.75 | -8.94% | 5 | 3 | 23.58% |
| AMZN240216P00180000 | 2023-12-01 3:07PM EST | 180.00 | 33.10 | 32.55 | 33.40 | -0.92 | -2.70% | 4,086 | 0 | 27.17% |
| AMZN240216P00185000 | 2023-11-08 2:08PM EST | 185.00 | 42.58 | 37.65 | 38.70 | 0.00 | - | 1 | 0 | 33.51% |
| AMZN240216P00190000 | 2023-07-20 1:13PM EST | 190.00 | 58.70 | 56.20 | 57.35 | 0.00 | - | - | 0 | 101.24% |
| AMZN240216P00200000 | 2023-08-03 10:33AM EST | 200.00 | 70.96 | 61.35 | 62.55 | 0.00 | - | 2 | 0 | 89.33% |
| AMZN240216P00210000 | 2023-09-06 2:01PM EST | 210.00 | 75.10 | 81.35 | 82.70 | 0.00 | - | 2 | 0 | 137.43% |
© 2023 Yahoo. All rights reserved.