Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-11-28 12:48PM EST | 50.00 | 97.99 | 97.20 | 98.45 | +3.99 | +4.24% | 1 | 200 | 117.97% |
| AMZN240315C00055000 | 2023-11-27 10:14AM EST | 55.00 | 95.00 | 92.30 | 93.55 | 0.00 | - | 1 | 153 | 110.43% |
| AMZN240315C00060000 | 2023-11-22 1:47PM EST | 60.00 | 88.14 | 87.75 | 88.10 | 0.00 | - | 1 | 320 | 101.56% |
| AMZN240315C00065000 | 2023-11-07 11:01AM EST | 65.00 | 79.21 | 82.80 | 83.60 | 0.00 | - | 1 | 372 | 97.92% |
| AMZN240315C00070000 | 2023-11-20 9:37AM EST | 70.00 | 78.00 | 77.45 | 78.45 | 0.00 | - | 20 | 1,436 | 86.30% |
| AMZN240315C00075000 | 2023-11-27 2:48PM EST | 75.00 | 74.72 | 72.40 | 73.40 | 0.00 | - | 1 | 5,769 | 78.54% |
| AMZN240315C00080000 | 2023-11-22 2:38PM EST | 80.00 | 67.74 | 67.95 | 68.55 | 0.00 | - | 5 | 4,342 | 76.64% |
| AMZN240315C00085000 | 2023-11-14 10:50AM EST | 85.00 | 63.78 | 62.75 | 63.70 | 0.00 | - | 6 | 862 | 69.87% |
| AMZN240315C00090000 | 2023-11-28 11:54AM EST | 90.00 | 59.00 | 58.00 | 58.90 | -1.25 | -2.07% | 40 | 1,265 | 66.14% |
| AMZN240315C00095000 | 2023-11-24 12:16PM EST | 95.00 | 53.50 | 53.75 | 54.00 | 0.00 | - | 2 | 1,516 | 63.99% |
| AMZN240315C00100000 | 2023-11-28 11:54AM EST | 100.00 | 49.35 | 48.65 | 49.15 | -1.17 | -2.32% | 62 | 2,826 | 58.23% |
| AMZN240315C00105000 | 2023-11-22 2:09PM EST | 105.00 | 44.70 | 43.85 | 44.45 | 0.00 | - | 38 | 2,718 | 54.29% |
| AMZN240315C00110000 | 2023-11-28 1:18PM EST | 110.00 | 39.55 | 39.60 | 39.75 | -1.00 | -2.47% | 3 | 4,773 | 51.93% |
| AMZN240315C00115000 | 2023-11-28 10:11AM EST | 115.00 | 34.79 | 34.90 | 35.15 | -1.75 | -4.79% | 31 | 27,647 | 48.80% |
| AMZN240315C00120000 | 2023-11-28 11:32AM EST | 120.00 | 31.04 | 30.50 | 30.60 | -0.43 | -1.37% | 1 | 6,410 | 45.20% |
| AMZN240315C00125000 | 2023-11-28 11:34AM EST | 125.00 | 26.90 | 26.25 | 26.40 | -1.25 | -4.44% | 24 | 3,977 | 42.82% |
| AMZN240315C00130000 | 2023-11-28 2:11PM EST | 130.00 | 22.31 | 22.20 | 22.30 | -1.24 | -5.27% | 95 | 7,644 | 40.24% |
| AMZN240315C00135000 | 2023-11-28 2:41PM EST | 135.00 | 18.45 | 18.35 | 18.45 | -1.20 | -6.11% | 56 | 6,227 | 37.92% |
| AMZN240315C00140000 | 2023-11-28 2:49PM EST | 140.00 | 14.93 | 14.90 | 15.05 | -0.77 | -4.90% | 274 | 22,370 | 36.33% |
| AMZN240315C00145000 | 2023-11-28 2:24PM EST | 145.00 | 11.85 | 11.80 | 11.90 | -1.00 | -7.78% | 179 | 9,474 | 34.59% |
| AMZN240315C00150000 | 2023-11-28 2:31PM EST | 150.00 | 9.10 | 9.15 | 9.25 | -0.75 | -7.61% | 1,264 | 20,441 | 33.37% |
| AMZN240315C00155000 | 2023-11-28 2:49PM EST | 155.00 | 6.88 | 6.85 | 6.95 | -0.52 | -7.03% | 234 | 10,153 | 32.13% |
| AMZN240315C00160000 | 2023-11-28 2:39PM EST | 160.00 | 5.15 | 5.05 | 5.15 | -0.40 | -7.21% | 365 | 6,411 | 31.32% |
| AMZN240315C00165000 | 2023-11-28 2:08PM EST | 165.00 | 3.65 | 3.60 | 3.70 | -0.33 | -8.29% | 54 | 5,404 | 30.55% |
| AMZN240315C00170000 | 2023-11-28 2:20PM EST | 170.00 | 2.56 | 2.56 | 2.58 | -0.41 | -13.80% | 100 | 6,005 | 29.84% |
| AMZN240315C00175000 | 2023-11-28 2:45PM EST | 175.00 | 1.77 | 1.76 | 1.79 | -0.26 | -12.81% | 734 | 3,573 | 29.44% |
| AMZN240315C00180000 | 2023-11-28 2:45PM EST | 180.00 | 1.20 | 1.20 | 1.23 | -0.20 | -14.29% | 216 | 3,937 | 29.18% |
| AMZN240315C00185000 | 2023-11-28 1:15PM EST | 185.00 | 0.83 | 0.81 | 0.84 | -0.16 | -16.16% | 99 | 2,565 | 29.03% |
| AMZN240315C00190000 | 2023-11-28 1:44PM EST | 190.00 | 0.56 | 0.55 | 0.57 | -0.15 | -21.13% | 229 | 705 | 28.96% |
| AMZN240315C00195000 | 2023-11-28 9:44AM EST | 195.00 | 0.39 | 0.38 | 0.40 | -0.07 | -15.22% | 4 | 1,509 | 29.15% |
| AMZN240315C00200000 | 2023-11-28 12:13PM EST | 200.00 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 74 | 2,358 | 29.35% |
| AMZN240315C00210000 | 2023-11-28 1:18PM EST | 210.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 12 | 2,481 | 30.08% |
| AMZN240315C00220000 | 2023-11-28 1:51PM EST | 220.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 101 | 2,864 | 31.20% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-11-22 12:56PM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 835 | 67.19% |
| AMZN240315P00055000 | 2023-11-22 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,093 | 59.38% |
| AMZN240315P00060000 | 2023-11-27 12:08PM EST | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 530 | 56.25% |
| AMZN240315P00065000 | 2023-11-27 12:08PM EST | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,066 | 53.91% |
| AMZN240315P00070000 | 2023-11-28 9:30AM EST | 70.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 20 | 2,537 | 52.54% |
| AMZN240315P00075000 | 2023-11-27 10:43AM EST | 75.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 10,319 | 50.39% |
| AMZN240315P00080000 | 2023-11-28 9:57AM EST | 80.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 5 | 3,698 | 48.05% |
| AMZN240315P00085000 | 2023-11-27 1:33PM EST | 85.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 42 | 4,412 | 45.70% |
| AMZN240315P00090000 | 2023-11-27 1:33PM EST | 90.00 | 0.22 | 0.19 | 0.21 | +0.04 | +22.22% | 2 | 4,469 | 43.95% |
| AMZN240315P00095000 | 2023-11-27 1:33PM EST | 95.00 | 0.26 | 0.28 | 0.29 | 0.00 | - | 4 | 5,677 | 41.75% |
| AMZN240315P00100000 | 2023-11-28 11:44AM EST | 100.00 | 0.40 | 0.40 | 0.41 | 0.00 | - | 205 | 10,172 | 39.82% |
| AMZN240315P00105000 | 2023-11-28 2:28PM EST | 105.00 | 0.58 | 0.57 | 0.58 | +0.04 | +7.41% | 35 | 8,218 | 38.01% |
| AMZN240315P00110000 | 2023-11-28 11:31AM EST | 110.00 | 0.80 | 0.80 | 0.82 | +0.03 | +3.90% | 20 | 29,039 | 36.33% |
| AMZN240315P00115000 | 2023-11-28 1:15PM EST | 115.00 | 1.16 | 1.13 | 1.16 | +0.08 | +7.41% | 25 | 10,152 | 34.79% |
| AMZN240315P00120000 | 2023-11-28 2:12PM EST | 120.00 | 1.59 | 1.59 | 1.62 | +0.09 | +6.00% | 27 | 13,898 | 33.24% |
| AMZN240315P00125000 | 2023-11-28 2:33PM EST | 125.00 | 2.27 | 2.22 | 2.26 | +0.08 | +3.65% | 79 | 14,413 | 31.82% |
| AMZN240315P00130000 | 2023-11-28 2:27PM EST | 130.00 | 3.10 | 3.10 | 3.15 | +0.10 | +3.33% | 222 | 14,734 | 30.60% |
| AMZN240315P00135000 | 2023-11-28 2:44PM EST | 135.00 | 4.30 | 4.25 | 4.30 | +0.19 | +4.62% | 84 | 7,074 | 29.32% |
| AMZN240315P00140000 | 2023-11-28 2:48PM EST | 140.00 | 5.75 | 5.70 | 5.75 | +0.25 | +4.55% | 150 | 10,937 | 27.94% |
| AMZN240315P00145000 | 2023-11-28 2:15PM EST | 145.00 | 7.60 | 7.55 | 7.65 | +0.20 | +2.70% | 144 | 4,897 | 26.79% |
| AMZN240315P00150000 | 2023-11-28 11:47AM EST | 150.00 | 9.64 | 9.90 | 9.95 | +0.35 | +3.77% | 21 | 4,837 | 25.50% |
| AMZN240315P00155000 | 2023-11-28 2:50PM EST | 155.00 | 12.70 | 12.70 | 12.75 | +0.77 | +6.45% | 229 | 943 | 24.28% |
| AMZN240315P00160000 | 2023-11-28 1:02PM EST | 160.00 | 15.95 | 15.85 | 16.00 | +0.55 | +3.57% | 57 | 354 | 22.88% |
| AMZN240315P00165000 | 2023-11-27 1:03PM EST | 165.00 | 18.13 | 19.45 | 19.65 | 0.00 | - | 9 | 789 | 21.01% |
| AMZN240315P00170000 | 2023-11-21 11:52AM EST | 170.00 | 27.47 | 23.45 | 24.65 | 0.00 | - | 1 | 17 | 24.38% |
| AMZN240315P00175000 | 2023-11-22 12:52PM EST | 175.00 | 28.11 | 27.85 | 28.70 | 0.00 | - | 10 | 12 | 20.85% |
| AMZN240315P00180000 | 2023-11-27 9:45AM EST | 180.00 | 34.00 | 32.65 | 33.30 | +2.00 | +6.25% | 3 | 3 | 17.33% |
| AMZN240315P00185000 | 2023-08-08 10:13AM EST | 185.00 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 69.37% |
| AMZN240315P00190000 | 2023-09-08 1:07PM EST | 190.00 | 51.27 | 61.40 | 62.65 | 0.00 | - | 2 | 0 | 101.00% |
| AMZN240315P00195000 | 2023-09-08 1:07PM EST | 195.00 | 56.14 | 66.55 | 67.60 | 0.00 | - | 1 | 0 | 104.71% |
| AMZN240315P00200000 | 2023-10-27 8:54AM EST | 200.00 | 72.34 | 52.55 | 54.00 | 0.00 | - | 1 | 1 | 35.56% |
© 2023 Yahoo. All rights reserved.