Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-12-04 9:30AM EST | 45.00 | 103.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00050000 | 2023-12-06 10:27AM EST | 50.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00055000 | 2023-12-05 12:42PM EST | 55.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00060000 | 2023-12-07 10:35AM EST | 60.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 65.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00070000 | 2023-12-05 2:35PM EST | 70.00 | 81.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00075000 | 2023-12-05 12:21PM EST | 75.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00080000 | 2023-12-04 9:47AM EST | 80.00 | 70.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00085000 | 2023-12-05 1:20PM EST | 85.00 | 68.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN250117C00090000 | 2023-12-05 9:52AM EST | 90.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00095000 | 2023-12-07 3:59PM EST | 95.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250117C00100000 | 2023-12-07 12:47PM EST | 100.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117C00105000 | 2023-12-07 12:26PM EST | 105.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117C00110000 | 2023-12-07 12:47PM EST | 110.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00115000 | 2023-12-07 9:40AM EST | 115.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00120000 | 2023-12-07 3:19PM EST | 120.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250117C00125000 | 2023-12-07 3:50PM EST | 125.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN250117C00130000 | 2023-12-07 3:57PM EST | 130.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN250117C00135000 | 2023-12-07 3:23PM EST | 135.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| AMZN250117C00140000 | 2023-12-07 3:41PM EST | 140.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMZN250117C00145000 | 2023-12-07 3:57PM EST | 145.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250117C00150000 | 2023-12-07 3:52PM EST | 150.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.39% |
| AMZN250117C00155000 | 2023-12-07 3:54PM EST | 155.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| AMZN250117C00160000 | 2023-12-07 3:46PM EST | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 1.56% |
| AMZN250117C00165000 | 2023-12-07 3:24PM EST | 165.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMZN250117C00170000 | 2023-12-07 3:24PM EST | 170.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AMZN250117C00175000 | 2023-12-07 3:56PM EST | 175.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| AMZN250117C00180000 | 2023-12-07 3:56PM EST | 180.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AMZN250117C00185000 | 2023-12-07 3:19PM EST | 185.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250117C00190000 | 2023-12-07 2:46PM EST | 190.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AMZN250117C00195000 | 2023-12-07 12:43PM EST | 195.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117C00200000 | 2023-12-07 3:54PM EST | 200.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| AMZN250117C00210000 | 2023-12-07 3:42PM EST | 210.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250117C00220000 | 2023-12-07 3:51PM EST | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-12-07 3:53PM EST | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN250117P00050000 | 2023-12-01 2:00PM EST | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN250117P00055000 | 2023-12-06 1:54PM EST | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN250117P00060000 | 2023-12-07 3:01PM EST | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 65.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN250117P00070000 | 2023-12-05 11:21AM EST | 70.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250117P00075000 | 2023-12-07 12:50PM EST | 75.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250117P00080000 | 2023-12-07 12:48PM EST | 80.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250117P00085000 | 2023-12-07 11:17AM EST | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250117P00090000 | 2023-12-07 2:24PM EST | 90.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN250117P00095000 | 2023-12-07 10:10AM EST | 95.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250117P00100000 | 2023-12-07 2:10PM EST | 100.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| AMZN250117P00105000 | 2023-12-07 2:58PM EST | 105.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMZN250117P00110000 | 2023-12-07 12:27PM EST | 110.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250117P00115000 | 2023-12-07 1:34PM EST | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AMZN250117P00120000 | 2023-12-07 3:49PM EST | 120.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| AMZN250117P00125000 | 2023-12-07 3:57PM EST | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AMZN250117P00130000 | 2023-12-07 3:44PM EST | 130.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 3.13% |
| AMZN250117P00135000 | 2023-12-07 3:50PM EST | 135.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AMZN250117P00140000 | 2023-12-07 3:18PM EST | 140.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| AMZN250117P00145000 | 2023-12-07 3:57PM EST | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| AMZN250117P00150000 | 2023-12-07 3:50PM EST | 150.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN250117P00155000 | 2023-12-06 3:48PM EST | 155.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 0.00% |
| AMZN250117P00160000 | 2023-12-07 11:20AM EST | 160.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN250117P00165000 | 2023-12-07 3:56PM EST | 165.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMZN250117P00170000 | 2023-12-07 11:22AM EST | 170.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250117P00175000 | 2023-12-07 3:56PM EST | 175.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN250117P00180000 | 2023-12-06 10:34AM EST | 180.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117P00185000 | 2023-12-06 3:51PM EST | 185.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250117P00190000 | 2023-12-04 3:40PM EST | 190.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00195000 | 2023-11-27 11:00AM EST | 195.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00200000 | 2023-12-04 2:16PM EST | 200.00 | 55.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00210000 | 2023-12-07 11:53AM EST | 210.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00220000 | 2023-12-07 2:31PM EST | 220.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.