Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00100000 | 2024-05-23 2:19PM EDT | 100.00 | 80.60 | 80.70 | 81.65 | -3.45 | -4.10% | 1 | 3 | 127.15% |
| AMZN240607C00105000 | 2024-05-21 10:46AM EDT | 105.00 | 76.69 | 75.95 | 76.65 | 0.00 | - | 1 | 2 | 129.49% |
| AMZN240607C00110000 | 2024-05-21 10:46AM EDT | 110.00 | 71.69 | 70.95 | 71.70 | 0.00 | - | 1 | 400 | 121.48% |
| AMZN240607C00115000 | 2024-05-21 9:41AM EDT | 115.00 | 67.10 | 65.70 | 66.70 | 0.00 | - | 13 | 14 | 102.15% |
| AMZN240607C00125000 | 2024-05-21 12:08PM EDT | 125.00 | 57.22 | 55.90 | 56.75 | 0.00 | - | 1 | 14 | 93.65% |
| AMZN240607C00130000 | 2024-05-23 3:54PM EDT | 130.00 | 51.28 | 50.80 | 51.75 | -5.70 | -10.00% | 2 | 29 | 82.23% |
| AMZN240607C00135000 | 2024-05-20 1:02PM EDT | 135.00 | 50.10 | 45.80 | 46.75 | 0.00 | - | 61 | 85 | 74.02% |
| AMZN240607C00140000 | 2024-05-21 11:46AM EDT | 140.00 | 42.28 | 40.85 | 41.80 | 0.00 | - | 5 | 62 | 68.46% |
| AMZN240607C00145000 | 2024-05-23 10:22AM EDT | 145.00 | 37.51 | 35.95 | 36.80 | -2.24 | -5.64% | 2 | 13 | 62.31% |
| AMZN240607C00150000 | 2024-05-23 2:52PM EDT | 150.00 | 30.58 | 31.10 | 31.85 | -2.27 | -6.91% | 41 | 392 | 57.32% |
| AMZN240607C00155000 | 2024-05-23 2:18PM EDT | 155.00 | 25.95 | 25.90 | 26.90 | -2.05 | -7.32% | 14 | 26 | 57.89% |
| AMZN240607C00160000 | 2024-05-23 2:03PM EDT | 160.00 | 21.50 | 21.05 | 21.95 | -2.00 | -8.51% | 101 | 278 | 49.54% |
| AMZN240607C00165000 | 2024-05-23 3:35PM EDT | 165.00 | 15.85 | 16.15 | 17.00 | -2.50 | -13.62% | 45 | 103 | 40.97% |
| AMZN240607C00170000 | 2024-05-23 3:30PM EDT | 170.00 | 11.15 | 11.65 | 12.05 | -2.50 | -18.32% | 536 | 222 | 31.98% |
| AMZN240607C00175000 | 2024-05-23 3:43PM EDT | 175.00 | 7.25 | 7.45 | 7.60 | -1.75 | -19.44% | 57 | 548 | 26.67% |
| AMZN240607C00180000 | 2024-05-23 3:59PM EDT | 180.00 | 4.06 | 4.00 | 4.15 | -1.39 | -25.50% | 612 | 1,449 | 24.66% |
| AMZN240607C00185000 | 2024-05-23 3:59PM EDT | 185.00 | 1.85 | 1.83 | 1.89 | -0.87 | -31.99% | 6,157 | 4,467 | 23.77% |
| AMZN240607C00190000 | 2024-05-23 3:59PM EDT | 190.00 | 0.73 | 0.72 | 0.74 | -0.47 | -39.17% | 6,124 | 6,713 | 23.73% |
| AMZN240607C00195000 | 2024-05-23 3:58PM EDT | 195.00 | 0.28 | 0.26 | 0.28 | -0.18 | -39.13% | 2,327 | 9,575 | 24.56% |
| AMZN240607C00200000 | 2024-05-23 3:49PM EDT | 200.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 898 | 3,081 | 25.39% |
| AMZN240607C00205000 | 2024-05-23 3:30PM EDT | 205.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 236 | 6,901 | 28.32% |
| AMZN240607C00210000 | 2024-05-23 3:48PM EDT | 210.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 367 | 1,806 | 31.25% |
| AMZN240607C00215000 | 2024-05-23 3:45PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,704 | 34.38% |
| AMZN240607C00220000 | 2024-05-23 11:38AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,215 | 36.72% |
| AMZN240607C00225000 | 2024-05-23 3:30PM EDT | 225.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 14 | 255 | 43.56% |
| AMZN240607C00230000 | 2024-05-23 9:41AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 370 | 43.75% |
| AMZN240607C00235000 | 2024-05-23 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 295 | 53.52% |
| AMZN240607C00240000 | 2024-05-22 3:24PM EDT | 240.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 123 | 53.91% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 96 | 436 | 55.47% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 53.91% |
| AMZN240607C00255000 | 2024-05-20 10:14AM EDT | 255.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 11 | 63.67% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 97.66% |
| AMZN240607P00110000 | 2024-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 93.36% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 500 | 1,001 | 85.55% |
| AMZN240607P00120000 | 2024-05-21 3:15PM EDT | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 12 | 76.95% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,700 | 1,707 | 68.75% |
| AMZN240607P00130000 | 2024-05-21 3:09PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 4,266 | 56.25% |
| AMZN240607P00135000 | 2024-05-23 3:29PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 103 | 54.30% |
| AMZN240607P00140000 | 2024-05-21 10:01AM EDT | 140.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 250 | 50.39% |
| AMZN240607P00145000 | 2024-05-23 11:29AM EDT | 145.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 2 | 93 | 46.88% |
| AMZN240607P00150000 | 2024-05-23 2:56PM EDT | 150.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 16 | 429 | 41.41% |
| AMZN240607P00155000 | 2024-05-23 2:55PM EDT | 155.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 26 | 1,063 | 37.11% |
| AMZN240607P00160000 | 2024-05-23 3:40PM EDT | 160.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 187 | 772 | 32.42% |
| AMZN240607P00165000 | 2024-05-23 3:37PM EDT | 165.00 | 0.22 | 0.19 | 0.21 | +0.04 | +22.22% | 103 | 1,306 | 28.03% |
| AMZN240607P00170000 | 2024-05-23 3:44PM EDT | 170.00 | 0.48 | 0.42 | 0.45 | +0.12 | +33.33% | 308 | 1,173 | 24.90% |
| AMZN240607P00175000 | 2024-05-23 3:58PM EDT | 175.00 | 1.13 | 1.07 | 1.11 | +0.25 | +28.41% | 1,033 | 11,789 | 22.83% |
| AMZN240607P00180000 | 2024-05-23 3:56PM EDT | 180.00 | 2.74 | 2.61 | 2.69 | +0.69 | +33.66% | 1,072 | 3,415 | 21.84% |
| AMZN240607P00185000 | 2024-05-23 3:58PM EDT | 185.00 | 5.57 | 5.30 | 5.65 | +1.21 | +27.75% | 555 | 1,384 | 22.34% |
| AMZN240607P00190000 | 2024-05-23 3:43PM EDT | 190.00 | 9.85 | 9.20 | 9.60 | +1.57 | +18.96% | 610 | 1,563 | 22.73% |
| AMZN240607P00195000 | 2024-05-23 3:06PM EDT | 195.00 | 14.94 | 13.75 | 14.25 | +2.91 | +24.19% | 123 | 172 | 24.95% |
| AMZN240607P00200000 | 2024-05-23 2:32PM EDT | 200.00 | 19.65 | 18.65 | 19.25 | +3.40 | +20.92% | 16 | 52 | 31.28% |
| AMZN240607P00205000 | 2024-05-21 12:24PM EDT | 205.00 | 23.05 | 23.65 | 24.25 | 0.00 | - | 3 | 0 | 37.16% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 210.00 | 25.90 | 28.65 | 29.25 | 0.00 | - | 1 | 0 | 42.77% |
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 215.00 | 30.40 | 33.65 | 34.25 | 0.00 | - | 19 | 0 | 48.10% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 220.00 | 32.25 | 38.65 | 39.20 | 0.00 | - | 1 | 0 | 51.47% |
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 225.00 | 40.50 | 43.65 | 44.20 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.