Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-06-20 10:57AM EDT | 45.00 | 141.57 | 137.15 | 140.00 | 0.00 | - | 1 | 373 | 203.22% |
| AMZN240920C00050000 | 2024-07-09 3:50PM EDT | 50.00 | 150.21 | 132.60 | 133.55 | 0.00 | - | 50 | 476 | 168.75% |
| AMZN240920C00055000 | 2024-07-19 10:12AM EDT | 55.00 | 129.40 | 127.65 | 128.60 | 0.00 | - | 3 | 448 | 159.18% |
| AMZN240920C00060000 | 2024-07-19 11:33AM EDT | 60.00 | 123.57 | 122.70 | 123.70 | 0.00 | - | 2 | 169 | 151.17% |
| AMZN240920C00065000 | 2024-06-25 3:21PM EDT | 65.00 | 123.54 | 115.20 | 115.90 | 0.00 | - | 3 | 1,115 | 0.00% |
| AMZN240920C00070000 | 2024-07-15 12:49PM EDT | 70.00 | 122.13 | 112.80 | 113.75 | 0.00 | - | 1 | 538 | 134.03% |
| AMZN240920C00075000 | 2024-07-17 3:37PM EDT | 75.00 | 113.63 | 107.85 | 108.80 | 0.00 | - | 2 | 882 | 126.61% |
| AMZN240920C00080000 | 2024-07-25 10:24AM EDT | 80.00 | 99.90 | 102.90 | 103.70 | 0.00 | - | 2 | 1,393 | 117.63% |
| AMZN240920C00085000 | 2024-07-12 2:25PM EDT | 85.00 | 111.73 | 98.00 | 98.90 | 0.00 | - | 2 | 1,081 | 113.48% |
| AMZN240920C00090000 | 2024-07-25 10:20AM EDT | 90.00 | 89.29 | 93.00 | 93.95 | 0.00 | - | 1 | 887 | 106.49% |
| AMZN240920C00095000 | 2024-07-26 9:39AM EDT | 95.00 | 87.42 | 88.10 | 88.90 | -1.96 | -2.19% | 1 | 1,743 | 99.80% |
| AMZN240920C00100000 | 2024-07-26 12:20PM EDT | 100.00 | 83.38 | 83.15 | 84.00 | -0.65 | -0.77% | 3 | 2,219 | 94.36% |
| AMZN240920C00105000 | 2024-07-18 2:59PM EDT | 105.00 | 80.32 | 78.10 | 79.00 | 0.00 | - | 1 | 1,799 | 87.33% |
| AMZN240920C00110000 | 2024-07-25 12:16PM EDT | 110.00 | 74.23 | 73.20 | 74.10 | 0.00 | - | 20 | 5,104 | 82.64% |
| AMZN240920C00115000 | 2024-07-26 1:36PM EDT | 115.00 | 68.23 | 68.40 | 69.20 | -1.31 | -1.88% | 3 | 1,425 | 78.64% |
| AMZN240920C00120000 | 2024-07-26 2:49PM EDT | 120.00 | 63.28 | 63.45 | 64.25 | +1.28 | +2.06% | 7 | 1,970 | 73.24% |
| AMZN240920C00125000 | 2024-07-26 3:43PM EDT | 125.00 | 58.62 | 58.65 | 59.30 | -0.84 | -1.41% | 102 | 1,303 | 68.85% |
| AMZN240920C00130000 | 2024-07-26 12:14PM EDT | 130.00 | 54.10 | 53.75 | 54.60 | +3.79 | +7.53% | 3 | 5,536 | 65.16% |
| AMZN240920C00135000 | 2024-07-25 11:56AM EDT | 135.00 | 48.38 | 48.75 | 49.80 | 0.00 | - | 1 | 4,428 | 60.38% |
| AMZN240920C00140000 | 2024-07-26 1:58PM EDT | 140.00 | 44.29 | 44.20 | 44.85 | -0.79 | -1.75% | 508 | 3,151 | 56.81% |
| AMZN240920C00145000 | 2024-07-26 1:02PM EDT | 145.00 | 39.85 | 39.30 | 40.35 | +0.02 | +0.05% | 11 | 4,373 | 53.37% |
| AMZN240920C00150000 | 2024-07-26 9:59AM EDT | 150.00 | 34.20 | 34.80 | 35.75 | -2.33 | -6.38% | 6 | 5,468 | 50.56% |
| AMZN240920C00155000 | 2024-07-26 9:42AM EDT | 155.00 | 31.00 | 30.50 | 31.15 | +2.00 | +6.90% | 9 | 4,842 | 49.62% |
| AMZN240920C00160000 | 2024-07-26 3:56PM EDT | 160.00 | 26.27 | 26.45 | 26.85 | +1.57 | +6.36% | 2,148 | 20,211 | 46.88% |
| AMZN240920C00165000 | 2024-07-26 3:35PM EDT | 165.00 | 22.31 | 22.50 | 22.90 | -0.89 | -3.84% | 54 | 5,439 | 45.04% |
| AMZN240920C00170000 | 2024-07-26 3:07PM EDT | 170.00 | 18.63 | 18.85 | 19.20 | +0.78 | +4.37% | 42 | 8,590 | 43.35% |
| AMZN240920C00175000 | 2024-07-26 3:56PM EDT | 175.00 | 15.35 | 15.60 | 15.85 | +1.13 | +7.95% | 180 | 24,020 | 42.00% |
| AMZN240920C00180000 | 2024-07-26 3:56PM EDT | 180.00 | 12.75 | 12.60 | 12.80 | +1.00 | +8.51% | 516 | 11,545 | 40.67% |
| AMZN240920C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 10.16 | 10.05 | 10.30 | +1.06 | +11.65% | 3,667 | 24,556 | 40.11% |
| AMZN240920C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 7.86 | 7.85 | 8.00 | +0.87 | +12.45% | 1,389 | 141,438 | 39.06% |
| AMZN240920C00195000 | 2024-07-26 3:53PM EDT | 195.00 | 5.85 | 6.00 | 6.20 | +0.52 | +9.76% | 550 | 22,394 | 38.61% |
| AMZN240920C00200000 | 2024-07-26 3:54PM EDT | 200.00 | 4.55 | 4.50 | 4.65 | +0.55 | +13.75% | 1,281 | 33,795 | 37.90% |
| AMZN240920C00205000 | 2024-07-26 3:58PM EDT | 205.00 | 3.38 | 3.35 | 3.45 | +0.43 | +14.58% | 998 | 10,456 | 37.45% |
| AMZN240920C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 2.48 | 2.40 | 2.50 | +0.32 | +14.81% | 1,144 | 23,745 | 36.98% |
| AMZN240920C00215000 | 2024-07-26 3:59PM EDT | 215.00 | 1.80 | 1.74 | 1.82 | +0.23 | +14.65% | 340 | 11,238 | 36.82% |
| AMZN240920C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 1.28 | 1.25 | 1.30 | +0.12 | +10.34% | 949 | 26,274 | 36.63% |
| AMZN240920C00225000 | 2024-07-26 3:59PM EDT | 225.00 | 0.90 | 0.89 | 0.94 | 0.00 | - | 250 | 7,761 | 36.69% |
| AMZN240920C00230000 | 2024-07-26 3:23PM EDT | 230.00 | 0.64 | 0.64 | 0.68 | +0.02 | +3.23% | 147 | 7,720 | 36.83% |
| AMZN240920C00235000 | 2024-07-26 3:53PM EDT | 235.00 | 0.46 | 0.46 | 0.49 | -0.01 | -2.13% | 43 | 1,890 | 36.99% |
| AMZN240920C00240000 | 2024-07-26 2:46PM EDT | 240.00 | 0.34 | 0.34 | 0.37 | 0.00 | - | 41 | 2,373 | 37.48% |
| AMZN240920C00245000 | 2024-07-26 2:11PM EDT | 245.00 | 0.26 | 0.25 | 0.28 | -0.01 | -3.70% | 5 | 1,662 | 37.94% |
| AMZN240920C00250000 | 2024-07-26 2:11PM EDT | 250.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 25 | 8,221 | 38.62% |
| AMZN240920C00255000 | 2024-07-26 2:11PM EDT | 255.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 5 | 677 | 39.45% |
| AMZN240920C00260000 | 2024-07-26 11:56AM EDT | 260.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 9 | 482 | 40.33% |
| AMZN240920C00265000 | 2024-07-25 2:07PM EDT | 265.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 11 | 207 | 41.41% |
| AMZN240920C00270000 | 2024-07-26 1:42PM EDT | 270.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 29 | 458 | 42.29% |
| AMZN240920C00275000 | 2024-07-24 10:50AM EDT | 275.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 512 | 582 | 42.87% |
| AMZN240920C00280000 | 2024-07-26 1:08PM EDT | 280.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 200 | 1,185 | 43.85% |
| AMZN240920C00285000 | 2024-07-26 3:49PM EDT | 285.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 21 | 1,422 | 44.73% |
| AMZN240920C00290000 | 2024-07-25 2:32PM EDT | 290.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 117 | 46.29% |
| AMZN240920C00300000 | 2024-07-26 3:43PM EDT | 300.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 1,486 | 48.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-07-25 11:29AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,474 | 109.38% |
| AMZN240920P00050000 | 2024-07-25 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,033 | 100.00% |
| AMZN240920P00055000 | 2024-07-23 3:03PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 566 | 110.16% |
| AMZN240920P00060000 | 2024-07-22 9:40AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,459 | 95.31% |
| AMZN240920P00065000 | 2024-07-23 2:53PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 2,080 | 90.63% |
| AMZN240920P00070000 | 2024-07-25 11:29AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,366 | 84.38% |
| AMZN240920P00075000 | 2024-07-18 3:23PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 2,841 | 80.47% |
| AMZN240920P00080000 | 2024-07-26 2:51PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 4,699 | 74.61% |
| AMZN240920P00085000 | 2024-07-18 3:53PM EDT | 85.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 11 | 3,189 | 70.70% |
| AMZN240920P00090000 | 2024-07-22 9:40AM EDT | 90.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 9,816 | 67.58% |
| AMZN240920P00095000 | 2024-07-26 3:31PM EDT | 95.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 5,381 | 64.45% |
| AMZN240920P00100000 | 2024-07-26 3:32PM EDT | 100.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 11 | 13,547 | 61.91% |
| AMZN240920P00105000 | 2024-07-24 12:32PM EDT | 105.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2 | 4,479 | 59.18% |
| AMZN240920P00110000 | 2024-07-26 3:42PM EDT | 110.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 13 | 15,157 | 56.64% |
| AMZN240920P00115000 | 2024-07-26 1:27PM EDT | 115.00 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 15 | 7,142 | 54.39% |
| AMZN240920P00120000 | 2024-07-26 3:09PM EDT | 120.00 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 21 | 6,956 | 52.44% |
| AMZN240920P00125000 | 2024-07-26 1:48PM EDT | 125.00 | 0.28 | 0.29 | 0.32 | -0.09 | -24.32% | 109 | 7,434 | 50.15% |
| AMZN240920P00130000 | 2024-07-26 11:29AM EDT | 130.00 | 0.38 | 0.40 | 0.42 | -0.02 | -5.00% | 107 | 13,636 | 48.24% |
| AMZN240920P00135000 | 2024-07-26 2:53PM EDT | 135.00 | 0.54 | 0.54 | 0.57 | -0.02 | -3.57% | 494 | 10,396 | 46.34% |
| AMZN240920P00140000 | 2024-07-26 3:50PM EDT | 140.00 | 0.75 | 0.73 | 0.77 | -0.04 | -5.06% | 43 | 7,015 | 44.43% |
| AMZN240920P00145000 | 2024-07-26 3:49PM EDT | 145.00 | 1.02 | 1.01 | 1.05 | -0.02 | -1.92% | 139 | 6,477 | 42.70% |
| AMZN240920P00150000 | 2024-07-26 3:58PM EDT | 150.00 | 1.45 | 1.39 | 1.44 | -0.25 | -14.71% | 698 | 13,677 | 41.14% |
| AMZN240920P00155000 | 2024-07-26 3:36PM EDT | 155.00 | 1.97 | 1.91 | 1.98 | -0.39 | -16.53% | 527 | 15,002 | 39.75% |
| AMZN240920P00160000 | 2024-07-26 3:49PM EDT | 160.00 | 2.77 | 2.65 | 2.77 | -0.43 | -13.44% | 2,651 | 19,761 | 38.79% |
| AMZN240920P00165000 | 2024-07-26 3:53PM EDT | 165.00 | 3.75 | 3.65 | 3.80 | -0.60 | -13.79% | 616 | 7,537 | 37.87% |
| AMZN240920P00170000 | 2024-07-26 3:42PM EDT | 170.00 | 5.10 | 4.95 | 5.10 | -0.63 | -10.99% | 379 | 11,813 | 36.90% |
| AMZN240920P00175000 | 2024-07-26 3:41PM EDT | 175.00 | 6.71 | 6.60 | 6.80 | -1.09 | -13.97% | 566 | 9,196 | 36.24% |
| AMZN240920P00180000 | 2024-07-26 3:47PM EDT | 180.00 | 8.87 | 8.70 | 8.85 | -1.10 | -11.03% | 940 | 20,459 | 35.52% |
| AMZN240920P00185000 | 2024-07-26 3:59PM EDT | 185.00 | 11.18 | 11.05 | 11.30 | -0.96 | -7.91% | 1,721 | 8,310 | 34.86% |
| AMZN240920P00190000 | 2024-07-26 3:44PM EDT | 190.00 | 14.00 | 13.95 | 14.15 | -1.41 | -9.15% | 273 | 11,664 | 34.24% |
| AMZN240920P00195000 | 2024-07-26 3:03PM EDT | 195.00 | 17.27 | 17.00 | 17.50 | -1.54 | -8.19% | 167 | 3,392 | 34.07% |
| AMZN240920P00200000 | 2024-07-26 2:32PM EDT | 200.00 | 20.85 | 20.50 | 21.05 | -2.00 | -8.75% | 72 | 5,283 | 33.34% |
| AMZN240920P00205000 | 2024-07-26 10:28AM EDT | 205.00 | 24.86 | 24.45 | 24.95 | -2.72 | -9.86% | 33 | 1,512 | 32.72% |
| AMZN240920P00210000 | 2024-07-25 1:02PM EDT | 210.00 | 28.00 | 28.55 | 29.15 | 0.00 | - | 2 | 2,919 | 32.22% |
| AMZN240920P00215000 | 2024-07-25 2:18PM EDT | 215.00 | 33.25 | 32.65 | 33.75 | 0.00 | - | 1 | 122 | 33.06% |
| AMZN240920P00220000 | 2024-07-26 3:44PM EDT | 220.00 | 38.15 | 37.40 | 38.50 | -0.87 | -2.23% | 3 | 127 | 34.28% |
| AMZN240920P00225000 | 2024-07-25 10:09AM EDT | 225.00 | 47.65 | 42.25 | 43.30 | 0.00 | - | 20 | 631 | 35.40% |
| AMZN240920P00230000 | 2024-07-26 9:35AM EDT | 230.00 | 49.00 | 47.15 | 48.40 | +2.63 | +5.67% | 1 | 46 | 39.17% |
| AMZN240920P00235000 | 2024-07-18 11:13AM EDT | 235.00 | 51.25 | 51.80 | 52.90 | 0.00 | - | 11 | 2 | 35.69% |
| AMZN240920P00240000 | 2024-07-25 11:14AM EDT | 240.00 | 58.07 | 56.95 | 57.90 | 0.00 | - | 1 | 0 | 38.04% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 245.00 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 250.00 | 61.25 | 66.85 | 68.05 | 0.00 | - | 14 | 0 | 44.97% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 255.00 | 74.20 | 77.75 | 80.00 | 0.00 | - | - | 0 | 87.46% |
| AMZN240920P00260000 | 2024-07-08 12:07PM EDT | 260.00 | 60.20 | 77.15 | 78.60 | 0.00 | - | 1 | 0 | 56.35% |
| AMZN240920P00265000 | 2024-07-05 12:21PM EDT | 265.00 | 65.10 | 81.85 | 83.00 | 0.00 | - | 5 | 0 | 50.61% |
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 270.00 | 69.95 | 86.80 | 88.70 | 0.00 | - | 2 | 0 | 61.94% |
| AMZN240920P00275000 | 2024-07-08 11:47AM EDT | 275.00 | 74.75 | 91.85 | 93.00 | 0.00 | - | 1 | 0 | 54.59% |
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 280.00 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 70.59% |
© 2024 Yahoo. All rights reserved.