Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240614C00100000 | 2024-05-31 1:09PM EDT | 100.00 | 75.00 | 77.45 | 78.25 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN240614C00105000 | 2024-05-31 11:39AM EDT | 105.00 | 69.93 | 72.35 | 73.20 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240614C00110000 | 2024-05-30 9:34AM EDT | 110.00 | 71.14 | 67.50 | 68.20 | 0.00 | - | 1 | 37 | 0.00% |
| AMZN240614C00115000 | 2024-05-31 3:15PM EDT | 115.00 | 60.25 | 62.50 | 63.25 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240614C00120000 | 2024-05-20 10:16AM EDT | 120.00 | 65.58 | 57.60 | 58.05 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN240614C00125000 | 2024-05-31 12:40PM EDT | 125.00 | 49.43 | 52.50 | 53.05 | 0.00 | - | 102 | 115 | 0.00% |
| AMZN240614C00130000 | 2024-05-31 10:44AM EDT | 130.00 | 45.04 | 47.70 | 48.45 | 0.00 | - | 3 | 7 | 79.49% |
| AMZN240614C00135000 | 2024-05-31 11:19AM EDT | 135.00 | 40.15 | 42.65 | 43.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN240614C00140000 | 2024-06-03 12:12PM EDT | 140.00 | 37.42 | 37.60 | 38.20 | +0.84 | +2.30% | 1 | 21,581 | 0.00% |
| AMZN240614C00145000 | 2024-05-31 2:17PM EDT | 145.00 | 29.91 | 32.75 | 33.35 | 0.00 | - | 11 | 20 | 40.63% |
| AMZN240614C00148000 | 2024-06-03 11:59AM EDT | 148.00 | 30.00 | 29.65 | 30.30 | +3.37 | +12.65% | 6 | 6 | 0.00% |
| AMZN240614C00150000 | 2024-05-31 2:24PM EDT | 150.00 | 24.79 | 27.85 | 28.30 | 0.00 | - | 60 | 77 | 0.00% |
| AMZN240614C00155000 | 2024-06-03 12:13PM EDT | 155.00 | 22.30 | 22.95 | 23.15 | +1.02 | +4.79% | 4 | 305 | 0.00% |
| AMZN240614C00157500 | 2024-05-31 1:50PM EDT | 157.50 | 18.20 | 20.55 | 20.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240614C00160000 | 2024-05-31 3:16PM EDT | 160.00 | 15.55 | 18.05 | 18.35 | 0.00 | - | 45 | 127 | 22.66% |
| AMZN240614C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 16.10 | 15.70 | 15.90 | +1.75 | +12.20% | 3 | 10 | 25.20% |
| AMZN240614C00165000 | 2024-06-03 12:22PM EDT | 165.00 | 12.08 | 13.10 | 13.40 | +0.73 | +6.43% | 34 | 372 | 21.58% |
| AMZN240614C00167500 | 2024-06-03 2:04PM EDT | 167.50 | 10.90 | 10.85 | 11.15 | +1.18 | +12.14% | 24 | 41 | 25.24% |
| AMZN240614C00170000 | 2024-06-03 3:18PM EDT | 170.00 | 8.50 | 8.80 | 8.95 | +0.55 | +6.92% | 168 | 486 | 25.27% |
| AMZN240614C00172500 | 2024-06-03 3:51PM EDT | 172.50 | 6.85 | 6.60 | 6.80 | +0.90 | +15.13% | 237 | 255 | 23.83% |
| AMZN240614C00175000 | 2024-06-03 3:53PM EDT | 175.00 | 5.00 | 4.95 | 5.05 | +0.50 | +11.11% | 3,293 | 3,147 | 24.24% |
| AMZN240614C00177500 | 2024-06-03 3:54PM EDT | 177.50 | 3.55 | 3.45 | 3.55 | +0.55 | +18.64% | 3,579 | 1,414 | 24.18% |
| AMZN240614C00180000 | 2024-06-03 3:54PM EDT | 180.00 | 2.38 | 2.36 | 2.40 | +0.27 | +12.80% | 8,731 | 5,053 | 24.39% |
| AMZN240614C00182500 | 2024-06-03 3:52PM EDT | 182.50 | 1.48 | 1.46 | 1.50 | +0.14 | +10.45% | 2,326 | 2,441 | 24.16% |
| AMZN240614C00185000 | 2024-06-03 3:53PM EDT | 185.00 | 0.93 | 0.92 | 0.95 | +0.06 | +6.90% | 4,376 | 5,087 | 24.73% |
| AMZN240614C00187500 | 2024-06-03 3:53PM EDT | 187.50 | 0.55 | 0.53 | 0.57 | +0.06 | +12.24% | 1,115 | 2,137 | 25.10% |
| AMZN240614C00190000 | 2024-06-03 3:53PM EDT | 190.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 2,816 | 5,336 | 25.44% |
| AMZN240614C00192500 | 2024-06-03 3:49PM EDT | 192.50 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 413 | 835 | 26.17% |
| AMZN240614C00195000 | 2024-06-03 3:49PM EDT | 195.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 609 | 3,279 | 26.91% |
| AMZN240614C00197500 | 2024-06-03 3:47PM EDT | 197.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1,300 | 953 | 28.61% |
| AMZN240614C00200000 | 2024-06-03 3:46PM EDT | 200.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,169 | 3,949 | 29.69% |
| AMZN240614C00202500 | 2024-06-03 3:42PM EDT | 202.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 31 | 90 | 30.66% |
| AMZN240614C00205000 | 2024-06-03 3:46PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 458 | 1,302 | 33.20% |
| AMZN240614C00207500 | 2024-06-03 2:36PM EDT | 207.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 62 | 34.38% |
| AMZN240614C00210000 | 2024-06-03 3:06PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 289 | 594 | 36.72% |
| AMZN240614C00215000 | 2024-06-03 2:47PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 214 | 39.45% |
| AMZN240614C00220000 | 2024-06-03 2:53PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 140 | 43.75% |
| AMZN240614C00225000 | 2024-05-30 2:51PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 300 | 48.05% |
| AMZN240614C00230000 | 2024-06-03 3:24PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 295 | 61 | 50.39% |
| AMZN240614C00235000 | 2024-06-03 2:41PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 216 | 17 | 52.34% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 240.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| AMZN240614C00250000 | 2024-05-15 12:58PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 62.50% |
| AMZN240614C00255000 | 2024-05-30 3:03PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 65.63% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240614P00100000 | 2024-06-03 12:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1 | 100.00% |
| AMZN240614P00115000 | 2024-05-24 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 600 | 600 | 82.81% |
| AMZN240614P00120000 | 2024-05-29 10:21AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 103 | 75.00% |
| AMZN240614P00130000 | 2024-06-03 12:16PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 57 | 146 | 60.94% |
| AMZN240614P00135000 | 2024-06-03 3:44PM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 87 | 56.25% |
| AMZN240614P00140000 | 2024-05-31 1:48PM EDT | 140.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 966 | 22,257 | 53.13% |
| AMZN240614P00145000 | 2024-06-03 10:26AM EDT | 145.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1 | 187 | 49.22% |
| AMZN240614P00148000 | 2024-06-03 2:35PM EDT | 148.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 11 | 6 | 46.09% |
| AMZN240614P00150000 | 2024-06-03 12:53PM EDT | 150.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 47 | 762 | 44.04% |
| AMZN240614P00155000 | 2024-06-03 3:02PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 169 | 743 | 38.77% |
| AMZN240614P00157500 | 2024-06-03 3:42PM EDT | 157.50 | 0.13 | 0.11 | 0.13 | -0.09 | -40.91% | 584 | 455 | 36.52% |
| AMZN240614P00160000 | 2024-06-03 3:20PM EDT | 160.00 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 233 | 2,011 | 33.84% |
| AMZN240614P00162500 | 2024-06-03 3:24PM EDT | 162.50 | 0.21 | 0.20 | 0.22 | -0.12 | -36.36% | 233 | 149 | 31.74% |
| AMZN240614P00165000 | 2024-06-03 3:28PM EDT | 165.00 | 0.33 | 0.30 | 0.32 | -0.16 | -32.65% | 634 | 1,920 | 29.98% |
| AMZN240614P00167500 | 2024-06-03 3:52PM EDT | 167.50 | 0.46 | 0.45 | 0.49 | -0.30 | -38.46% | 469 | 413 | 28.54% |
| AMZN240614P00170000 | 2024-06-03 3:50PM EDT | 170.00 | 0.73 | 0.74 | 0.79 | -0.42 | -36.52% | 1,810 | 2,853 | 27.64% |
| AMZN240614P00172500 | 2024-06-03 3:53PM EDT | 172.50 | 1.22 | 1.20 | 1.23 | -0.52 | -29.89% | 1,524 | 691 | 26.61% |
| AMZN240614P00175000 | 2024-06-03 3:52PM EDT | 175.00 | 1.98 | 1.91 | 1.96 | -0.60 | -23.26% | 3,424 | 5,189 | 26.37% |
| AMZN240614P00177500 | 2024-06-03 3:50PM EDT | 177.50 | 2.98 | 2.94 | 2.97 | -0.92 | -23.59% | 943 | 754 | 26.22% |
| AMZN240614P00180000 | 2024-06-03 3:40PM EDT | 180.00 | 4.57 | 4.25 | 4.35 | -0.92 | -16.76% | 982 | 2,523 | 26.67% |
| AMZN240614P00182500 | 2024-06-03 2:15PM EDT | 182.50 | 6.49 | 5.90 | 6.05 | -1.06 | -14.04% | 255 | 957 | 27.54% |
| AMZN240614P00185000 | 2024-06-03 3:53PM EDT | 185.00 | 7.95 | 7.85 | 8.00 | -1.35 | -14.52% | 123 | 1,995 | 28.71% |
| AMZN240614P00187500 | 2024-06-03 3:49PM EDT | 187.50 | 10.15 | 9.95 | 10.15 | -1.85 | -15.42% | 76 | 56 | 30.35% |
| AMZN240614P00190000 | 2024-06-03 3:50PM EDT | 190.00 | 12.56 | 12.30 | 12.50 | -2.34 | -15.70% | 472 | 647 | 33.28% |
| AMZN240614P00192500 | 2024-05-31 1:14PM EDT | 192.50 | 14.76 | 14.80 | 14.90 | -2.90 | -16.42% | 3 | 24 | 36.30% |
| AMZN240614P00195000 | 2024-05-31 2:50PM EDT | 195.00 | 20.60 | 17.20 | 17.50 | 0.00 | - | 208 | 1 | 41.99% |
| AMZN240614P00197500 | 2024-05-29 9:31AM EDT | 197.50 | 15.43 | 19.65 | 19.85 | 0.00 | - | 400 | 0 | 43.65% |
| AMZN240614P00200000 | 2024-05-29 10:19AM EDT | 200.00 | 16.70 | 22.20 | 22.50 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN240614P00202500 | 2024-05-31 3:50PM EDT | 202.50 | 27.10 | 24.65 | 24.85 | 0.00 | - | 1 | 0 | 51.17% |
| AMZN240614P00205000 | 2024-05-28 1:30PM EDT | 205.00 | 24.15 | 27.20 | 27.55 | 0.00 | - | 1 | 0 | 55.23% |
| AMZN240614P00210000 | 2024-05-31 2:18PM EDT | 210.00 | 35.60 | 32.20 | 32.50 | 0.00 | - | 1 | 5 | 61.67% |
| AMZN240614P00215000 | 2024-05-30 3:45PM EDT | 215.00 | 36.21 | 37.05 | 37.55 | 0.00 | - | 5 | 0 | 67.09% |
© 2024 Yahoo. All rights reserved.