Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 105.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240531C00110000 | 2024-04-18 11:15AM EDT | 110.00 | 73.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 115.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| AMZN240531C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240531C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240531C00130000 | 2024-04-30 3:10PM EDT | 130.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240531C00135000 | 2024-04-30 10:08AM EDT | 135.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240531C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN240531C00145000 | 2024-04-29 1:06PM EDT | 145.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN240531C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN240531C00155000 | 2024-04-30 11:55AM EDT | 155.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| AMZN240531C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 44 | 154 | 0.00% |
| AMZN240531C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 37 | 239 | 0.00% |
| AMZN240531C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 72 | 276 | 0.00% |
| AMZN240531C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 250 | 636 | 0.00% |
| AMZN240531C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,563 | 2,282 | 3.13% |
| AMZN240531C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 853 | 1,348 | 3.13% |
| AMZN240531C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,214 | 2,115 | 6.25% |
| AMZN240531C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1,086 | 1,996 | 6.25% |
| AMZN240531C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,457 | 3,399 | 12.50% |
| AMZN240531C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 212 | 1,060 | 12.50% |
| AMZN240531C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 428 | 1,236 | 12.50% |
| AMZN240531C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 681 | 692 | 12.50% |
| AMZN240531C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,153 | 1,037 | 12.50% |
| AMZN240531C00225000 | 2024-04-30 3:58PM EDT | 225.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 221 | 256 | 12.50% |
| AMZN240531C00230000 | 2024-04-30 3:57PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 104 | 285 | 25.00% |
| AMZN240531C00235000 | 2024-04-30 3:45PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 159 | 239 | 25.00% |
| AMZN240531C00240000 | 2024-04-30 3:51PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 110 | 25.00% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 353 | 25.00% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| AMZN240531P00110000 | 2024-04-29 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| AMZN240531P00115000 | 2024-04-29 1:54PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 25.00% |
| AMZN240531P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 832 | 25.00% |
| AMZN240531P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 25.00% |
| AMZN240531P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 161 | 25.00% |
| AMZN240531P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 141 | 247 | 25.00% |
| AMZN240531P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 297 | 12.50% |
| AMZN240531P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 262 | 536 | 12.50% |
| AMZN240531P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 351 | 702 | 12.50% |
| AMZN240531P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 268 | 4,304 | 12.50% |
| AMZN240531P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 587 | 933 | 6.25% |
| AMZN240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 315 | 1,126 | 6.25% |
| AMZN240531P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 150 | 1,063 | 3.13% |
| AMZN240531P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 398 | 967 | 0.01% |
| AMZN240531P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 235 | 520 | 0.00% |
| AMZN240531P00185000 | 2024-04-30 3:58PM EDT | 185.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 85 | 365 | 0.00% |
| AMZN240531P00190000 | 2024-04-30 3:50PM EDT | 190.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 28 | 545 | 0.00% |
| AMZN240531P00195000 | 2024-04-30 3:16PM EDT | 195.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 14 | 125 | 0.00% |
| AMZN240531P00200000 | 2024-04-26 10:29AM EDT | 200.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 0.00% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 205.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 220.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.