Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-04-25 10:10AM EDT | 85.00 | 89.40 | 95.65 | 99.55 | 0.00 | - | 4 | 6 | 76.04% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 80.10 | 90.90 | 94.80 | 0.00 | - | 1 | 2 | 72.68% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 95.00 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 38.57% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 100.00 | 89.21 | 81.40 | 85.35 | 0.00 | - | 10 | 42 | 66.25% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 66.10 | 76.75 | 80.65 | 0.00 | - | 1 | 3 | 63.40% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 61.55 | 72.10 | 76.00 | 0.00 | - | 2 | 4 | 60.64% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 115.00 | 69.00 | 67.50 | 71.40 | -9.94 | -12.59% | 5 | 6 | 58.06% |
| AMZN241115C00120000 | 2024-04-25 1:12PM EDT | 120.00 | 58.10 | 62.95 | 66.85 | 0.00 | - | 3 | 18 | 55.62% |
| AMZN241115C00125000 | 2024-04-25 1:02PM EDT | 125.00 | 54.00 | 58.90 | 61.95 | 0.00 | - | 5 | 10 | 53.37% |
| AMZN241115C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 56.20 | 54.50 | 57.50 | +7.88 | +16.31% | 2 | 62 | 51.17% |
| AMZN241115C00135000 | 2024-04-26 3:50PM EDT | 135.00 | 51.87 | 51.25 | 52.50 | +5.86 | +12.74% | 2 | 194 | 51.58% |
| AMZN241115C00140000 | 2024-04-26 2:29PM EDT | 140.00 | 47.15 | 46.95 | 48.20 | +5.77 | +13.94% | 11 | 180 | 49.32% |
| AMZN241115C00145000 | 2024-04-25 3:56PM EDT | 145.00 | 38.30 | 43.00 | 43.75 | 0.00 | - | 5 | 132 | 46.56% |
| AMZN241115C00150000 | 2024-04-26 11:10AM EDT | 150.00 | 38.80 | 39.35 | 39.85 | +6.05 | +18.47% | 7 | 456 | 45.04% |
| AMZN241115C00155000 | 2024-04-26 10:56AM EDT | 155.00 | 35.08 | 35.55 | 36.50 | +3.98 | +12.80% | 2 | 163 | 44.54% |
| AMZN241115C00160000 | 2024-04-26 3:53PM EDT | 160.00 | 32.41 | 31.95 | 32.60 | +4.86 | +17.64% | 158 | 271 | 42.52% |
| AMZN241115C00165000 | 2024-04-26 9:56AM EDT | 165.00 | 27.29 | 28.70 | 29.55 | +2.59 | +10.49% | 4 | 887 | 42.03% |
| AMZN241115C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 25.89 | 25.55 | 26.00 | +4.16 | +19.14% | 115 | 449 | 40.22% |
| AMZN241115C00175000 | 2024-04-26 2:15PM EDT | 175.00 | 22.70 | 22.55 | 23.10 | +3.42 | +17.74% | 47 | 1,292 | 39.39% |
| AMZN241115C00180000 | 2024-04-26 3:56PM EDT | 180.00 | 20.26 | 19.95 | 20.35 | +3.46 | +20.60% | 33 | 641 | 38.52% |
| AMZN241115C00185000 | 2024-04-26 2:46PM EDT | 185.00 | 17.50 | 17.45 | 17.85 | +2.95 | +20.27% | 33 | 987 | 37.78% |
| AMZN241115C00190000 | 2024-04-26 3:35PM EDT | 190.00 | 15.42 | 15.35 | 15.55 | +2.95 | +23.66% | 102 | 832 | 37.08% |
| AMZN241115C00195000 | 2024-04-26 1:04PM EDT | 195.00 | 13.52 | 13.15 | 13.50 | +2.84 | +26.59% | 13 | 376 | 36.50% |
| AMZN241115C00200000 | 2024-04-26 3:11PM EDT | 200.00 | 11.45 | 11.30 | 11.65 | +2.26 | +24.59% | 31 | 2,014 | 35.96% |
| AMZN241115C00205000 | 2024-04-26 3:57PM EDT | 205.00 | 9.85 | 9.65 | 10.00 | +2.10 | +27.10% | 51 | 442 | 35.46% |
| AMZN241115C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 8.40 | 8.25 | 8.55 | +1.95 | +30.23% | 7 | 812 | 35.03% |
| AMZN241115C00215000 | 2024-04-26 12:42PM EDT | 215.00 | 7.23 | 7.05 | 7.25 | +2.17 | +42.89% | 12 | 178 | 34.60% |
| AMZN241115C00220000 | 2024-04-26 10:56AM EDT | 220.00 | 5.75 | 5.95 | 6.15 | +1.52 | +35.93% | 2 | 273 | 34.27% |
| AMZN241115C00225000 | 2024-04-26 3:43PM EDT | 225.00 | 5.10 | 5.00 | 5.15 | +1.25 | +32.47% | 6 | 1,442 | 33.86% |
| AMZN241115C00230000 | 2024-04-26 3:34PM EDT | 230.00 | 4.25 | 4.20 | 4.35 | +1.05 | +32.81% | 50 | 146 | 33.65% |
| AMZN241115C00235000 | 2024-04-26 12:09PM EDT | 235.00 | 3.40 | 3.50 | 3.65 | +0.70 | +25.93% | 2 | 71 | 33.42% |
| AMZN241115C00240000 | 2024-04-26 1:05PM EDT | 240.00 | 3.12 | 2.92 | 3.05 | +0.89 | +39.91% | 6 | 543 | 33.20% |
| AMZN241115C00245000 | 2024-04-26 1:59PM EDT | 245.00 | 2.51 | 2.43 | 2.53 | +0.77 | +44.25% | 5 | 144 | 32.97% |
| AMZN241115C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 2.07 | 2.05 | 2.14 | +0.51 | +32.69% | 19 | 321 | 32.95% |
| AMZN241115C00255000 | 2024-04-24 1:16PM EDT | 255.00 | 1.45 | 1.71 | 1.78 | 0.00 | - | 2 | 467 | 32.81% |
| AMZN241115C00260000 | 2024-04-26 3:48PM EDT | 260.00 | 1.45 | 1.40 | 1.49 | +0.26 | +21.85% | 4 | 31 | 32.75% |
| AMZN241115C00270000 | 2024-04-26 3:30PM EDT | 270.00 | 1.04 | 1.01 | 1.10 | +0.34 | +48.57% | 1 | 29 | 33.02% |
| AMZN241115C00280000 | 2024-04-25 1:16PM EDT | 280.00 | 0.54 | 0.70 | 0.80 | 0.00 | - | 5 | 171 | 33.18% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 0.49 | 0.28 | 0.35 | 0.00 | - | 55 | 492 | 49.37% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 90.00 | 0.39 | 0.36 | 0.43 | 0.00 | - | 25 | 77 | 47.51% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 95.00 | 0.52 | 0.47 | 0.54 | 0.00 | - | 2 | 101 | 45.90% |
| AMZN241115P00100000 | 2024-04-25 1:55PM EDT | 100.00 | 0.75 | 0.59 | 0.67 | 0.00 | - | 2 | 87 | 44.31% |
| AMZN241115P00105000 | 2024-04-25 10:40AM EDT | 105.00 | 1.00 | 0.75 | 0.83 | 0.00 | - | 1 | 128 | 42.81% |
| AMZN241115P00110000 | 2024-04-25 10:52AM EDT | 110.00 | 1.26 | 0.97 | 1.02 | 0.00 | - | 9 | 574 | 41.33% |
| AMZN241115P00115000 | 2024-04-26 2:28PM EDT | 115.00 | 1.25 | 1.22 | 1.25 | -0.24 | -16.11% | 20 | 96 | 39.92% |
| AMZN241115P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 2.09 | 1.50 | 1.56 | 0.00 | - | 5 | 526 | 38.76% |
| AMZN241115P00125000 | 2024-04-26 1:27PM EDT | 125.00 | 1.90 | 1.89 | 1.94 | -0.43 | -18.45% | 20 | 126 | 37.66% |
| AMZN241115P00130000 | 2024-04-26 1:08PM EDT | 130.00 | 2.34 | 2.30 | 2.42 | -0.63 | -21.21% | 13 | 3,742 | 36.69% |
| AMZN241115P00135000 | 2024-04-25 11:32AM EDT | 135.00 | 3.17 | 2.86 | 3.00 | -0.68 | -17.66% | 1 | 408 | 35.76% |
| AMZN241115P00140000 | 2024-04-26 10:49AM EDT | 140.00 | 3.69 | 3.55 | 3.70 | -0.81 | -18.00% | 12 | 376 | 34.88% |
| AMZN241115P00145000 | 2024-04-26 9:30AM EDT | 145.00 | 4.75 | 4.40 | 4.50 | -0.75 | -13.64% | 5 | 788 | 33.94% |
| AMZN241115P00150000 | 2024-04-26 1:27PM EDT | 150.00 | 5.41 | 5.35 | 5.50 | -1.29 | -19.25% | 10 | 426 | 33.17% |
| AMZN241115P00155000 | 2024-04-25 3:56PM EDT | 155.00 | 6.45 | 6.50 | 6.70 | -1.65 | -20.37% | 3 | 857 | 32.50% |
| AMZN241115P00160000 | 2024-04-26 11:22AM EDT | 160.00 | 8.22 | 7.85 | 8.05 | -1.43 | -14.82% | 2 | 1,136 | 31.75% |
| AMZN241115P00165000 | 2024-04-26 2:46PM EDT | 165.00 | 9.65 | 9.40 | 9.60 | -1.90 | -16.45% | 13 | 1,155 | 31.01% |
| AMZN241115P00170000 | 2024-04-26 3:09PM EDT | 170.00 | 11.37 | 11.20 | 11.40 | -2.27 | -16.64% | 4 | 316 | 30.35% |
| AMZN241115P00175000 | 2024-04-26 2:32PM EDT | 175.00 | 13.50 | 13.20 | 13.40 | -2.40 | -15.09% | 21 | 587 | 29.65% |
| AMZN241115P00180000 | 2024-04-26 3:09PM EDT | 180.00 | 15.62 | 15.45 | 15.70 | -2.85 | -15.43% | 85 | 385 | 29.06% |
| AMZN241115P00185000 | 2024-04-26 3:43PM EDT | 185.00 | 17.95 | 17.90 | 18.20 | -3.50 | -16.32% | 70 | 380 | 28.39% |
| AMZN241115P00190000 | 2024-04-26 1:10PM EDT | 190.00 | 20.90 | 20.65 | 20.95 | -3.80 | -15.38% | 120 | 202 | 27.71% |
| AMZN241115P00195000 | 2024-04-26 11:01AM EDT | 195.00 | 23.65 | 23.65 | 24.00 | -3.72 | -13.59% | 42 | 232 | 27.13% |
| AMZN241115P00200000 | 2024-04-24 12:04PM EDT | 200.00 | 28.64 | 26.40 | 27.50 | 0.00 | - | 1 | 23 | 26.98% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 205.00 | 30.52 | 29.75 | 31.20 | 0.00 | - | 1 | 4 | 26.80% |
| AMZN241115P00210000 | 2024-04-25 1:46PM EDT | 210.00 | 39.40 | 33.50 | 35.75 | 0.00 | - | 20 | 11 | 28.14% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 215.00 | 32.00 | 37.50 | 38.60 | 0.00 | - | 2 | 6 | 24.93% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 220.00 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 225.00 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 19.59% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.40 | 50.65 | 52.05 | 0.00 | - | 1 | 3 | 25.22% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 68.20 | 54.25 | 57.40 | 0.00 | - | 1 | 1 | 28.12% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 270.00 | 93.85 | 89.85 | 90.95 | 0.00 | - | 5 | 0 | 29.35% |
© 2024 Yahoo. All rights reserved.