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 | 2023-01-24 2:52PM EST | 45.00 | 60.00 | 59.00 | 60.65 | +1.80 | +3.09% | 1 | 166 | 62.65% |
| AMZN250117C00050000 | 2023-01-26 2:20PM EST | 50.00 | 55.20 | 54.95 | 56.40 | +6.40 | +13.11% | 2 | 5,826 | 59.28% |
| AMZN250117C00055000 | 2023-01-25 3:14PM EST | 55.00 | 49.85 | 51.15 | 52.65 | 0.00 | - | 16 | 627 | 57.25% |
| AMZN250117C00060000 | 2023-01-26 3:16PM EST | 60.00 | 47.74 | 47.30 | 48.85 | +1.46 | +3.15% | 10 | 459 | 54.85% |
| AMZN250117C00065000 | 2023-01-26 1:56PM EST | 65.00 | 43.80 | 43.85 | 45.00 | +2.85 | +6.96% | 11 | 223 | 52.83% |
| AMZN250117C00070000 | 2023-01-26 3:55PM EST | 70.00 | 41.20 | 40.30 | 41.50 | +2.00 | +5.10% | 3 | 3,222 | 50.95% |
| AMZN250117C00075000 | 2023-01-26 2:22PM EST | 75.00 | 36.85 | 36.95 | 38.15 | +4.10 | +12.52% | 4 | 879 | 50.73% |
| AMZN250117C00080000 | 2023-01-26 2:58PM EST | 80.00 | 34.00 | 33.80 | 34.90 | +1.20 | +3.66% | 30 | 3,143 | 49.01% |
| AMZN250117C00085000 | 2023-01-26 3:57PM EST | 85.00 | 31.25 | 30.85 | 31.80 | +1.25 | +4.17% | 56 | 13,800 | 47.42% |
| AMZN250117C00090000 | 2023-01-26 3:57PM EST | 90.00 | 28.40 | 27.90 | 29.05 | +1.25 | +4.60% | 47 | 5,437 | 46.34% |
| AMZN250117C00095000 | 2023-01-26 3:32PM EST | 95.00 | 25.60 | 25.20 | 26.30 | +1.97 | +8.34% | 38 | 2,555 | 45.02% |
| AMZN250117C00100000 | 2023-01-26 3:58PM EST | 100.00 | 23.25 | 22.70 | 23.60 | +1.02 | +4.59% | 352 | 11,031 | 43.58% |
| AMZN250117C00105000 | 2023-01-26 1:41PM EST | 105.00 | 20.41 | 20.35 | 21.25 | +1.36 | +7.14% | 376 | 1,565 | 42.57% |
| AMZN250117C00110000 | 2023-01-26 3:49PM EST | 110.00 | 18.35 | 18.45 | 18.80 | +0.80 | +4.56% | 421 | 3,967 | 41.14% |
| AMZN250117C00115000 | 2023-01-26 3:36PM EST | 115.00 | 16.47 | 16.40 | 16.95 | +1.27 | +8.36% | 230 | 2,863 | 40.57% |
| AMZN250117C00120000 | 2023-01-26 3:38PM EST | 120.00 | 14.65 | 14.60 | 14.95 | +0.65 | +4.64% | 47 | 3,863 | 39.50% |
| AMZN250117C00125000 | 2023-01-26 3:33PM EST | 125.00 | 13.00 | 12.95 | 13.40 | +0.60 | +4.84% | 8 | 5,184 | 39.01% |
| AMZN250117C00130000 | 2023-01-26 12:20PM EST | 130.00 | 11.32 | 11.40 | 12.00 | +0.41 | +3.76% | 43 | 4,248 | 38.57% |
| AMZN250117C00135000 | 2023-01-26 2:58PM EST | 135.00 | 10.20 | 10.10 | 10.55 | +0.90 | +9.68% | 106 | 2,032 | 37.82% |
| AMZN250117C00140000 | 2023-01-26 3:45PM EST | 140.00 | 8.90 | 8.90 | 9.30 | +0.55 | +6.59% | 27 | 4,237 | 37.24% |
| AMZN250117C00145000 | 2023-01-26 1:45PM EST | 145.00 | 7.95 | 7.70 | 8.25 | +0.55 | +7.43% | 4 | 3,117 | 36.84% |
| AMZN250117C00150000 | 2023-01-26 3:55PM EST | 150.00 | 7.10 | 6.80 | 7.20 | +0.50 | +7.58% | 2,611 | 19,756 | 36.25% |
| AMZN250117C00155000 | 2023-01-26 12:43PM EST | 155.00 | 6.00 | 5.90 | 6.45 | +0.27 | +4.71% | 5 | 2,331 | 36.10% |
| AMZN250117C00160000 | 2023-01-26 3:32PM EST | 160.00 | 5.39 | 5.30 | 5.65 | +0.39 | +7.80% | 142 | 1,876 | 35.66% |
| AMZN250117C00165000 | 2023-01-25 10:01AM EST | 165.00 | 3.86 | 4.55 | 5.00 | 0.00 | - | 33 | 1,390 | 35.41% |
| AMZN250117C00170000 | 2023-01-26 3:22PM EST | 170.00 | 4.18 | 4.00 | 4.45 | +0.21 | +5.29% | 1 | 2,164 | 35.24% |
| AMZN250117C00175000 | 2023-01-25 2:06PM EST | 175.00 | 3.80 | 3.50 | 3.95 | +0.40 | +11.76% | 1 | 1,483 | 35.06% |
| AMZN250117C00180000 | 2023-01-26 3:36PM EST | 180.00 | 3.25 | 3.20 | 3.45 | +0.25 | +8.33% | 45 | 2,919 | 34.72% |
| AMZN250117C00185000 | 2023-01-26 11:31AM EST | 185.00 | 2.83 | 2.72 | 3.15 | -0.04 | -1.39% | 1 | 529 | 34.85% |
| AMZN250117C00190000 | 2023-01-26 3:55PM EST | 190.00 | 2.60 | 2.40 | 2.82 | +0.15 | +6.12% | 17 | 829 | 34.77% |
| AMZN250117C00195000 | 2023-01-26 3:09PM EST | 195.00 | 2.30 | 2.15 | 2.48 | +0.14 | +6.48% | 107 | 1,346 | 34.55% |
| AMZN250117C00200000 | 2023-01-26 3:58PM EST | 200.00 | 2.10 | 2.02 | 2.10 | +0.12 | +6.06% | 2,897 | 19,423 | 34.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-01-26 2:59PM EST | 45.00 | 1.63 | 1.51 | 1.78 | -0.11 | -6.32% | 1 | 1,199 | 43.18% |
| AMZN250117P00050000 | 2023-01-26 3:03PM EST | 50.00 | 2.21 | 2.04 | 2.31 | -0.09 | -3.91% | 5 | 6,468 | 41.22% |
| AMZN250117P00055000 | 2023-01-26 3:03PM EST | 55.00 | 2.86 | 2.76 | 2.95 | -0.08 | -2.72% | 1,013 | 10,057 | 39.47% |
| AMZN250117P00060000 | 2023-01-26 1:43PM EST | 60.00 | 3.75 | 3.50 | 3.80 | -0.42 | -10.07% | 1 | 3,094 | 38.18% |
| AMZN250117P00065000 | 2023-01-26 12:36PM EST | 65.00 | 4.65 | 4.35 | 4.75 | -0.20 | -4.12% | 7 | 3,979 | 36.80% |
| AMZN250117P00070000 | 2023-01-26 3:45PM EST | 70.00 | 5.69 | 5.40 | 5.80 | -0.71 | -11.09% | 6 | 3,485 | 35.36% |
| AMZN250117P00075000 | 2023-01-26 2:46PM EST | 75.00 | 6.95 | 6.70 | 7.00 | -0.45 | -6.08% | 42 | 2,552 | 33.97% |
| AMZN250117P00080000 | 2023-01-26 2:11PM EST | 80.00 | 8.50 | 8.25 | 8.45 | -0.49 | -5.45% | 8 | 10,331 | 32.82% |
| AMZN250117P00085000 | 2023-01-26 3:40PM EST | 85.00 | 10.05 | 9.75 | 10.15 | -0.67 | -6.25% | 27 | 9,241 | 31.85% |
| AMZN250117P00090000 | 2023-01-26 3:28PM EST | 90.00 | 11.85 | 11.55 | 12.05 | -0.75 | -5.95% | 866 | 12,867 | 30.88% |
| AMZN250117P00095000 | 2023-01-26 12:07PM EST | 95.00 | 14.45 | 13.50 | 14.00 | -0.17 | -1.16% | 251 | 6,891 | 29.64% |
| AMZN250117P00100000 | 2023-01-26 3:58PM EST | 100.00 | 16.13 | 15.75 | 16.30 | -0.94 | -5.51% | 88 | 15,023 | 28.68% |
| AMZN250117P00105000 | 2023-01-26 9:30AM EST | 105.00 | 19.30 | 18.20 | 18.80 | -1.00 | -4.93% | 1 | 8,879 | 27.68% |
| AMZN250117P00110000 | 2023-01-26 3:58PM EST | 110.00 | 21.30 | 21.05 | 21.55 | -1.30 | -5.75% | 215 | 14,388 | 26.73% |
| AMZN250117P00115000 | 2023-01-26 10:37AM EST | 115.00 | 24.98 | 23.85 | 24.50 | -0.47 | -1.85% | 2 | 5,867 | 25.73% |
| AMZN250117P00120000 | 2023-01-26 3:37PM EST | 120.00 | 27.57 | 26.90 | 27.70 | -1.21 | -4.20% | 1 | 4,590 | 24.77% |
| AMZN250117P00125000 | 2023-01-25 3:27PM EST | 125.00 | 32.65 | 29.80 | 31.15 | 0.00 | - | 19 | 6,271 | 23.83% |
| AMZN250117P00130000 | 2023-01-25 3:16PM EST | 130.00 | 36.35 | 33.55 | 35.00 | 0.00 | - | 7 | 4,282 | 23.28% |
| AMZN250117P00135000 | 2023-01-24 10:05AM EST | 135.00 | 40.86 | 37.45 | 39.05 | 0.00 | - | 3 | 1,498 | 22.77% |
| AMZN250117P00140000 | 2023-01-26 10:01AM EST | 140.00 | 42.70 | 41.80 | 43.35 | -2.25 | -5.01% | 13 | 3,368 | 22.49% |
| AMZN250117P00145000 | 2023-01-23 12:48PM EST | 145.00 | 49.11 | 45.75 | 48.35 | 0.00 | - | 5 | 579 | 23.92% |
| AMZN250117P00150000 | 2023-01-26 10:28AM EST | 150.00 | 51.60 | 50.20 | 53.15 | -2.18 | -4.05% | 10 | 926 | 24.68% |
| AMZN250117P00155000 | 2023-01-26 9:37AM EST | 155.00 | 57.00 | 54.50 | 58.00 | -1.50 | -2.56% | 1 | 4 | 25.48% |
| AMZN250117P00160000 | 2023-01-26 2:32PM EST | 160.00 | 61.50 | 60.10 | 62.80 | -5.26 | -7.88% | 2 | 6 | 26.02% |
| AMZN250117P00165000 | 2023-01-25 3:43PM EST | 165.00 | 68.13 | 64.75 | 67.40 | 0.00 | - | 5 | 0 | 25.70% |
| AMZN250117P00170000 | 2023-01-24 10:21AM EST | 170.00 | 73.25 | 69.55 | 72.45 | 0.00 | - | 5 | 0 | 26.95% |
| AMZN250117P00175000 | 2023-01-10 11:50AM EST | 175.00 | 85.40 | 75.10 | 77.55 | 0.00 | - | 2 | 0 | 28.35% |
| AMZN250117P00180000 | 2023-01-26 1:49PM EST | 180.00 | 81.45 | 80.10 | 82.45 | -2.47 | -2.94% | 1 | 0 | 28.93% |
| AMZN250117P00185000 | 2023-01-23 2:52PM EST | 185.00 | 88.10 | 85.00 | 87.50 | 0.00 | - | 2 | 0 | 30.07% |
| AMZN250117P00190000 | 2023-01-23 10:08AM EST | 190.00 | 90.73 | 89.35 | 92.50 | -1.90 | -2.05% | 1 | 0 | 30.97% |
| AMZN250117P00195000 | 2023-01-25 3:09PM EST | 195.00 | 98.34 | 93.55 | 98.45 | 0.00 | - | 20 | 0 | 35.32% |
| AMZN250117P00200000 | 2023-01-19 11:25AM EST | 200.00 | 106.32 | 99.70 | 102.40 | 0.00 | - | 2 | 0 | 32.26% |
© 2023 Yahoo. All rights reserved.
