Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-11-28 11:44AM EST | 45.00 | 104.90 | 102.95 | 105.20 | 0.00 | - | 2 | 350 | 90.86% |
| AMZN240920C00050000 | 2023-11-21 3:47PM EST | 50.00 | 96.30 | 98.15 | 100.05 | 0.00 | - | 2 | 177 | 83.62% |
| AMZN240920C00055000 | 2023-11-29 9:38AM EST | 55.00 | 95.74 | 93.40 | 95.75 | 0.00 | - | 1 | 445 | 81.03% |
| AMZN240920C00060000 | 2023-11-22 3:04PM EST | 60.00 | 90.00 | 88.75 | 90.95 | 0.00 | - | 4 | 167 | 76.72% |
| AMZN240920C00065000 | 2023-11-03 1:43PM EST | 65.00 | 77.90 | 84.45 | 85.90 | 0.00 | - | 1 | 1,108 | 72.94% |
| AMZN240920C00070000 | 2023-11-20 3:11PM EST | 70.00 | 80.00 | 79.25 | 81.65 | 0.00 | - | 1 | 525 | 68.95% |
| AMZN240920C00075000 | 2023-10-27 12:15PM EST | 75.00 | 58.54 | 74.95 | 76.60 | 0.00 | - | 1 | 0 | 65.38% |
| AMZN240920C00080000 | 2023-11-28 11:34AM EST | 80.00 | 71.80 | 70.00 | 72.35 | 0.00 | - | 1 | 391 | 62.26% |
| AMZN240920C00085000 | 2023-11-22 2:15PM EST | 85.00 | 67.00 | 65.50 | 67.75 | 0.00 | - | 1 | 408 | 59.35% |
| AMZN240920C00090000 | 2023-11-27 10:35AM EST | 90.00 | 64.02 | 61.05 | 63.30 | 0.00 | - | 2 | 865 | 56.81% |
| AMZN240920C00095000 | 2023-11-28 2:09PM EST | 95.00 | 58.20 | 56.85 | 58.55 | 0.00 | - | 1 | 1,801 | 54.10% |
| AMZN240920C00100000 | 2023-11-30 3:26PM EST | 100.00 | 51.40 | 52.75 | 53.70 | 0.00 | - | 4 | 2,190 | 51.32% |
| AMZN240920C00105000 | 2023-12-01 2:44PM EST | 105.00 | 49.35 | 48.70 | 49.55 | 0.00 | - | 1 | 1,707 | 50.94% |
| AMZN240920C00110000 | 2023-12-01 12:04PM EST | 110.00 | 44.70 | 44.80 | 45.30 | +0.05 | +0.11% | 4 | 1,388 | 48.52% |
| AMZN240920C00115000 | 2023-12-01 10:11AM EST | 115.00 | 40.75 | 40.85 | 41.15 | -0.15 | -0.37% | 3 | 692 | 46.24% |
| AMZN240920C00120000 | 2023-12-01 2:37PM EST | 120.00 | 37.10 | 37.00 | 37.30 | +3.05 | +8.96% | 57 | 1,335 | 44.54% |
| AMZN240920C00125000 | 2023-12-01 12:57PM EST | 125.00 | 33.00 | 33.30 | 33.60 | -0.25 | -0.75% | 34 | 1,554 | 42.96% |
| AMZN240920C00130000 | 2023-12-01 10:43AM EST | 130.00 | 29.90 | 29.80 | 30.10 | +0.27 | +0.91% | 2 | 6,168 | 41.55% |
| AMZN240920C00135000 | 2023-12-01 9:56AM EST | 135.00 | 26.55 | 26.50 | 26.80 | +1.45 | +5.78% | 4 | 4,726 | 40.27% |
| AMZN240920C00140000 | 2023-12-01 3:15PM EST | 140.00 | 23.58 | 23.45 | 23.70 | +0.38 | +1.64% | 21 | 4,679 | 39.10% |
| AMZN240920C00145000 | 2023-12-01 3:38PM EST | 145.00 | 20.70 | 20.55 | 20.75 | +1.33 | +6.87% | 57 | 4,532 | 37.89% |
| AMZN240920C00150000 | 2023-12-01 2:59PM EST | 150.00 | 18.15 | 17.95 | 18.10 | +1.25 | +7.40% | 56 | 5,369 | 36.92% |
| AMZN240920C00155000 | 2023-12-01 3:38PM EST | 155.00 | 15.60 | 15.50 | 15.75 | +0.95 | +6.48% | 140 | 3,828 | 36.18% |
| AMZN240920C00160000 | 2023-12-01 3:39PM EST | 160.00 | 13.40 | 13.35 | 13.50 | +1.06 | +8.59% | 22 | 2,421 | 35.26% |
| AMZN240920C00165000 | 2023-12-01 1:53PM EST | 165.00 | 11.35 | 11.40 | 11.55 | +0.35 | +3.18% | 44 | 1,091 | 34.56% |
| AMZN240920C00170000 | 2023-12-01 2:41PM EST | 170.00 | 9.78 | 9.65 | 9.80 | +0.78 | +8.67% | 96 | 2,819 | 33.89% |
| AMZN240920C00175000 | 2023-12-01 3:12PM EST | 175.00 | 8.20 | 8.15 | 8.30 | 0.00 | - | 123 | 1,160 | 33.36% |
| AMZN240920C00180000 | 2023-12-01 12:27PM EST | 180.00 | 6.84 | 6.80 | 6.95 | +0.45 | +7.04% | 4 | 5,380 | 32.79% |
| AMZN240920C00185000 | 2023-12-01 1:00PM EST | 185.00 | 5.75 | 5.70 | 5.85 | +0.55 | +10.58% | 23 | 1,038 | 32.44% |
| AMZN240920C00190000 | 2023-11-30 3:26PM EST | 190.00 | 4.41 | 4.75 | 4.85 | 0.00 | - | 44 | 814 | 31.98% |
| AMZN240920C00195000 | 2023-12-01 1:05PM EST | 195.00 | 4.00 | 3.95 | 4.05 | +0.25 | +6.67% | 3 | 487 | 31.71% |
| AMZN240920C00200000 | 2023-12-01 11:46AM EST | 200.00 | 3.30 | 3.25 | 3.40 | +0.25 | +8.20% | 10 | 1,734 | 31.55% |
| AMZN240920C00210000 | 2023-12-01 12:30PM EST | 210.00 | 2.32 | 2.26 | 2.34 | +0.20 | +9.43% | 7 | 2,605 | 31.14% |
| AMZN240920C00220000 | 2023-12-01 2:41PM EST | 220.00 | 1.62 | 1.56 | 1.62 | +0.16 | +10.96% | 9 | 405 | 30.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-11-24 11:48AM EST | 45.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 2 | 2,027 | 53.52% |
| AMZN240920P00050000 | 2023-11-14 3:19PM EST | 50.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 1 | 1,432 | 51.37% |
| AMZN240920P00055000 | 2023-11-28 11:29AM EST | 55.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 400 | 574 | 49.71% |
| AMZN240920P00060000 | 2023-11-29 1:34PM EST | 60.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 2 | 2,204 | 47.71% |
| AMZN240920P00065000 | 2023-11-30 2:19PM EST | 65.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 5 | 1,828 | 45.85% |
| AMZN240920P00070000 | 2023-11-30 2:11PM EST | 70.00 | 0.45 | 0.42 | 0.46 | -0.03 | -6.25% | 1 | 1,656 | 43.99% |
| AMZN240920P00075000 | 2023-11-30 1:51PM EST | 75.00 | 0.60 | 0.56 | 0.61 | -0.04 | -6.25% | 1 | 2,968 | 42.43% |
| AMZN240920P00080000 | 2023-12-01 12:03PM EST | 80.00 | 0.80 | 0.74 | 0.79 | -0.03 | -3.61% | 95 | 4,923 | 40.85% |
| AMZN240920P00085000 | 2023-12-01 12:22PM EST | 85.00 | 1.01 | 0.97 | 1.02 | -0.04 | -3.81% | 4 | 3,342 | 39.39% |
| AMZN240920P00090000 | 2023-11-30 3:53PM EST | 90.00 | 1.31 | 1.26 | 1.31 | -0.05 | -3.68% | 2 | 10,753 | 38.04% |
| AMZN240920P00095000 | 2023-11-30 3:59PM EST | 95.00 | 1.72 | 1.63 | 1.67 | 0.00 | - | 5 | 5,258 | 36.76% |
| AMZN240920P00100000 | 2023-12-01 2:31PM EST | 100.00 | 2.11 | 2.07 | 2.12 | -0.07 | -3.21% | 73 | 15,107 | 35.57% |
| AMZN240920P00105000 | 2023-12-01 10:04AM EST | 105.00 | 2.69 | 2.59 | 2.80 | -0.06 | -2.18% | 2 | 4,639 | 34.97% |
| AMZN240920P00110000 | 2023-12-01 3:07PM EST | 110.00 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 29 | 10,597 | 33.41% |
| AMZN240920P00115000 | 2023-12-01 3:50PM EST | 115.00 | 4.15 | 4.05 | 4.20 | -0.30 | -6.74% | 1,022 | 9,232 | 32.50% |
| AMZN240920P00120000 | 2023-11-30 11:33AM EST | 120.00 | 5.20 | 5.00 | 5.15 | -0.35 | -6.31% | 1 | 7,788 | 31.45% |
| AMZN240920P00125000 | 2023-12-01 2:58PM EST | 125.00 | 6.20 | 6.15 | 6.30 | -0.45 | -6.77% | 2 | 7,070 | 30.51% |
| AMZN240920P00130000 | 2023-12-01 3:27PM EST | 130.00 | 7.55 | 7.50 | 7.65 | -0.60 | -7.36% | 56 | 6,042 | 29.60% |
| AMZN240920P00135000 | 2023-12-01 3:03PM EST | 135.00 | 9.07 | 9.00 | 9.20 | -0.73 | -7.45% | 135 | 8,295 | 28.68% |
| AMZN240920P00140000 | 2023-12-01 1:35PM EST | 140.00 | 10.85 | 10.85 | 10.95 | -0.85 | -7.26% | 80 | 4,324 | 27.70% |
| AMZN240920P00145000 | 2023-12-01 1:47PM EST | 145.00 | 12.95 | 12.85 | 13.05 | -0.75 | -5.47% | 301 | 1,083 | 26.94% |
| AMZN240920P00150000 | 2023-12-01 3:17PM EST | 150.00 | 15.20 | 15.10 | 15.40 | -0.90 | -5.59% | 89 | 808 | 26.15% |
| AMZN240920P00155000 | 2023-12-01 3:16PM EST | 155.00 | 17.75 | 17.60 | 17.90 | -0.95 | -5.08% | 178 | 612 | 25.12% |
| AMZN240920P00160000 | 2023-12-01 12:16PM EST | 160.00 | 20.80 | 20.40 | 20.80 | -0.35 | -1.65% | 75 | 1,915 | 24.32% |
| AMZN240920P00165000 | 2023-12-01 12:16PM EST | 165.00 | 23.85 | 23.45 | 24.60 | +0.55 | +2.36% | 2 | 222 | 24.79% |
| AMZN240920P00170000 | 2023-12-01 12:19PM EST | 170.00 | 27.30 | 26.85 | 27.35 | +0.20 | +0.74% | 8 | 150 | 22.47% |
| AMZN240920P00175000 | 2023-11-24 11:59AM EST | 175.00 | 30.92 | 29.75 | 31.45 | 0.00 | - | 2 | 337 | 22.55% |
| AMZN240920P00180000 | 2023-11-28 2:37PM EST | 180.00 | 34.48 | 33.75 | 34.90 | 0.00 | - | 3 | 637 | 20.16% |
| AMZN240920P00185000 | 2023-11-22 12:14PM EST | 185.00 | 38.59 | 38.05 | 40.00 | 0.00 | - | 2 | 3 | 22.27% |
| AMZN240920P00190000 | 2023-11-08 11:05AM EST | 190.00 | 48.33 | 42.05 | 44.20 | 0.00 | - | 2 | 1 | 20.95% |
| AMZN240920P00195000 | 2023-09-07 12:16PM EST | 195.00 | 58.26 | 66.60 | 68.50 | 0.00 | - | 10 | 0 | 64.98% |
| AMZN240920P00200000 | 2023-11-27 3:08PM EST | 200.00 | 51.66 | 51.85 | 54.30 | 0.00 | - | 2 | 1 | 24.35% |
| AMZN240920P00210000 | 2023-10-20 1:37PM EST | 210.00 | 84.11 | 63.50 | 65.40 | 0.00 | - | 2 | 0 | 31.52% |
© 2023 Yahoo. All rights reserved.